TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.26	34.27	34.11	34.15	-	0.95%	2,900
Sep 4, 2025	33.83	33.83	33.83	33.83	-	-	-
Sep 3, 2025	33.80	33.84	33.73	33.83	-	0.77%	600
Sep 2, 2025	33.59	33.59	33.41	33.57	-	-0.44%	700
Aug 29, 2025	33.88	33.88	33.70	33.72	-	-0.65%	1,000
Aug 28, 2025	33.97	33.97	33.94	33.94	-	-0.29%	200
Aug 27, 2025	34.08	34.08	33.99	34.04	-	0.12%	3,400
Aug 26, 2025	33.91	34.00	33.87	34.00	-	-0.03%	23,600
Aug 25, 2025	34.01	34.01	34.01	34.01	-	0.03%	100
Aug 22, 2025	33.93	34.11	33.88	34.00	-	0.68%	17,600
Aug 21, 2025	33.77	33.77	33.77	33.77	-	0.09%	-
Aug 20, 2025	33.59	33.74	33.47	33.74	-	-0.09%	29,400
Aug 19, 2025	33.92	33.92	33.77	33.77	-	-0.32%	600
Aug 18, 2025	33.90	33.90	33.85	33.88	-	-	1,000
Aug 15, 2025	33.96	33.96	33.88	33.88	-	-0.29%	900
Aug 14, 2025	33.91	33.98	33.91	33.98	-	0.47%	500
Aug 13, 2025	33.83	33.83	33.76	33.82	-	0.21%	11,700
Aug 12, 2025	33.56	33.75	33.55	33.75	-	0.75%	7,000
Aug 11, 2025	33.48	33.50	33.48	33.50	-	0.39%	800
Aug 8, 2025	33.27	33.41	33.27	33.37	-	0.82%	700
Aug 7, 2025	33.33	33.39	33.10	33.10	-	-0.18%	1,300
Aug 6, 2025	33.02	33.17	32.95	33.16	-	0.33%	31,400
Aug 5, 2025	33.05	33.06	33.05	33.05	-	1.07%	300
Aug 1, 2025	32.79	32.82	32.69	32.70	-	-2.18%	7,900
Jul 31, 2025	33.72	33.72	33.43	33.43	-	-0.13%	8,900
Jul 30, 2025	33.53	33.53	33.32	33.48	-	0.36%	2,700
Jul 29, 2025	33.36	33.36	33.36	33.36	-	0.14%	100
Jul 28, 2025	33.31	33.32	33.29	33.31	-	0.06%	4,300
Jul 25, 2025	33.18	33.32	33.18	33.29	-	0.82%	5,700
Jul 24, 2025	33.03	33.03	33.02	33.02	-	0.52%	5,000
Jul 23, 2025	32.71	32.85	32.71	32.85	-	0.77%	6,800
Jul 22, 2025	32.74	32.74	32.57	32.60	-	-1.09%	2,400
Jul 21, 2025	32.82	32.96	32.82	32.96	-	0.43%	6,300
Jul 18, 2025	32.82	32.82	32.82	32.82	-	-0.30%	1,400
Jul 17, 2025	32.77	32.92	32.77	32.92	-	1.20%	1,400
Jul 16, 2025	32.65	32.66	32.29	32.53	-	-0.21%	46,500
Jul 15, 2025	32.65	32.65	32.60	32.60	-	-0.09%	500
Jul 14, 2025	32.60	32.66	32.60	32.63	-	0.18%	24,800
Jul 11, 2025	32.56	32.60	32.54	32.57	-	-0.12%	19,200
Jul 10, 2025	32.63	32.68	32.61	32.61	-	0.12%	18,100
Jul 9, 2025	32.45	32.57	32.45	32.57	-	0.62%	32,500
Jul 8, 2025	32.38	32.45	32.36	32.37	-	-0.12%	40,600
Jul 7, 2025	32.41	32.41	32.41	32.41	-	0.15%	200
Jul 4, 2025	32.36	32.36	32.36	32.36	-	0.09%	-
Jul 3, 2025	32.40	32.40	32.33	32.33	-	0.54%	900
Jul 2, 2025	32.17	32.19	32.16	32.16	-	0.14%	500
Jun 30, 2025	32.13	32.13	32.01	32.11	-	-0.40%	1,600
Jun 27, 2025	32.22	32.30	32.17	32.24	-	1.00%	9,300
Jun 26, 2025	31.80	31.92	31.76	31.92	-	0.19%	6,600
Jun 25, 2025	31.92	31.92	31.85	31.86	-	-0.13%	8,800