TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.12	31.12	30.90	30.94	-	-1.15%	46,280
Jun 12, 2025	31.33	31.33	31.30	31.30	-	0.03%	1,100
Jun 11, 2025	31.44	31.54	31.29	31.29	-	-0.51%	6,500
Jun 10, 2025	31.38	31.46	31.38	31.45	-	0.32%	6,000
Jun 9, 2025	31.36	31.36	31.29	31.35	-	0.08%	300
Jun 6, 2025	31.31	31.34	31.25	31.33	-	0.95%	3,400
Jun 5, 2025	31.01	31.16	30.93	31.03	-	-0.39%	16,000
Jun 4, 2025	31.13	31.15	31.11	31.15	-	-0.19%	600
Jun 3, 2025	31.01	31.21	31.01	31.21	-	0.84%	1,500
Jun 2, 2025	30.74	30.97	30.65	30.95	-	0.23%	10,100
May 30, 2025	30.99	30.99	30.66	30.88	-	-0.42%	68,100
May 29, 2025	31.18	31.18	30.94	31.01	-	-0.13%	41,100
May 28, 2025	31.10	31.14	31.05	31.05	-	-0.13%	3,400
May 27, 2025	30.92	31.09	30.92	31.09	-	1.24%	2,700
May 26, 2025	30.59	30.77	30.59	30.71	-	1.22%	3,200
May 23, 2025	30.33	30.43	30.29	30.34	-	-1.84%	11,800
May 22, 2025	30.87	30.98	30.80	30.91	-	0.23%	5,000
May 21, 2025	31.23	31.26	30.83	30.84	-	-1.85%	18,800
May 20, 2025	31.52	31.59	31.42	31.42	-	-0.88%	3,200
May 16, 2025	31.47	31.70	31.45	31.70	-	0.76%	1,700
May 15, 2025	31.30	31.46	31.30	31.46	-	0.48%	1,100
May 14, 2025	31.29	31.33	31.29	31.31	-	0.68%	7,300
May 13, 2025	31.10	31.10	31.10	31.10	-	-	-
May 12, 2025	31.02	31.11	30.85	31.10	-	3.67%	24,600
May 9, 2025	30.05	30.05	29.95	30.00	-	-0.79%	2,600
May 8, 2025	29.88	30.25	29.87	30.24	-	2.20%	22,600
May 7, 2025	29.50	29.59	29.32	29.59	-	0.78%	9,200
May 6, 2025	29.36	29.50	29.36	29.36	-	-1.58%	9,300
May 5, 2025	29.70	29.83	29.69	29.83	-	-0.13%	1,500
May 2, 2025	29.71	29.90	29.61	29.87	-	1.32%	5,200
May 1, 2025	29.47	29.69	29.46	29.48	-	1.06%	1,800
Apr 30, 2025	28.90	29.19	28.61	29.17	-	-0.48%	15,700
Apr 29, 2025	29.13	29.31	29.05	29.31	-	0.83%	12,500
Apr 28, 2025	29.15	29.20	28.87	29.07	-	0.07%	1,800
Apr 25, 2025	28.84	29.11	28.83	29.05	-	0.52%	19,000
Apr 24, 2025	28.68	28.91	28.68	28.90	-	1.80%	6,200
Apr 23, 2025	28.54	28.81	28.36	28.39	-	2.05%	48,500
Apr 22, 2025	27.66	27.84	27.57	27.82	-	2.43%	20,700
Apr 21, 2025	27.36	27.36	26.88	27.16	-	-2.93%	32,700
Apr 17, 2025	27.93	28.04	27.78	27.98	-	0.58%	18,700
Apr 16, 2025	28.35	28.35	27.56	27.82	-	-3.00%	36,900
Apr 15, 2025	28.61	28.81	28.59	28.68	-	0.53%	16,600
Apr 14, 2025	28.72	28.74	28.37	28.53	-	0.74%	24,600
Apr 11, 2025	27.76	28.41	27.64	28.32	-	0.89%	19,600
Apr 10, 2025	28.54	28.55	27.31	28.07	-	-4.26%	66,000
Apr 9, 2025	26.75	29.34	26.75	29.32	-	8.43%	195,300
Apr 8, 2025	28.08	28.32	26.67	27.04	-	-1.42%	46,000
Apr 7, 2025	26.46	27.67	26.32	27.43	-	-0.11%	153,400
Apr 4, 2025	28.46	28.46	27.43	27.46	-	-4.92%	48,400
Apr 3, 2025	28.67	29.41	28.67	28.88	-	-6.39%	121,100