TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.36	36.36	36.12	36.13	36.13	-0.66%	7,600
Dec 4, 2025	36.38	36.38	36.25	36.37	36.37	0.28%	60,801
Dec 3, 2025	36.17	36.27	36.17	36.27	36.27	-0.22%	1,202
Dec 2, 2025	36.41	36.41	36.25	36.35	36.35	0.17%	1,201
Dec 1, 2025	36.15	36.40	36.13	36.29	36.29	-0.33%	4,600
Nov 28, 2025	36.29	36.41	36.29	36.41	36.41	0.52%	1,518
Nov 27, 2025	36.41	36.41	36.14	36.22	36.22	-0.47%	400
Nov 26, 2025	36.36	36.48	36.36	36.39	36.39	0.44%	10,312
Nov 25, 2025	36.01	36.23	35.89	36.23	36.23	0.78%	3,788
Nov 24, 2025	35.59	35.97	35.57	35.95	35.95	1.58%	3,945
Nov 21, 2025	35.20	35.55	35.05	35.39	35.39	0.91%	7,224
Nov 20, 2025	36.07	36.07	35.07	35.07	35.07	-1.24%	3,001
Nov 19, 2025	35.41	35.51	35.36	35.51	35.51	0.68%	45,192
Nov 18, 2025	35.31	35.37	35.07	35.27	35.27	-0.98%	39,392
Nov 17, 2025	35.96	36.03	35.52	35.62	35.62	-0.78%	2,594
Nov 14, 2025	35.88	36.01	35.88	35.90	35.90	-	2,000
Nov 13, 2025	36.22	36.22	35.89	35.90	35.90	-1.62%	1,495
Nov 12, 2025	36.48	36.49	36.42	36.49	36.49	0.14%	1,400
Nov 11, 2025	36.26	36.45	36.26	36.44	36.44	0.05%	3,600
Nov 10, 2025	36.26	36.43	36.13	36.42	36.42	1.59%	2,953
Nov 7, 2025	35.82	35.85	35.48	35.85	35.85	-0.61%	4,027
Nov 6, 2025	36.28	36.34	36.02	36.07	36.07	-1.18%	16,600
Nov 5, 2025	36.47	36.50	36.45	36.50	36.50	0.66%	1,000
Nov 4, 2025	36.44	36.44	36.26	36.26	36.26	-0.90%	3,500
Nov 3, 2025	36.57	36.60	36.56	36.59	36.59	0.52%	1,900
Oct 31, 2025	36.60	36.60	36.40	36.40	36.40	0.36%	1,700
Oct 30, 2025	36.56	36.56	36.27	36.27	36.27	-0.71%	3,927
Oct 29, 2025	36.57	36.57	36.35	36.53	36.53	0.03%	48,800
Oct 28, 2025	36.69	36.69	36.42	36.52	36.52	0.11%	28,700
Oct 27, 2025	36.42	36.48	36.42	36.48	36.48	0.80%	4,900
Oct 24, 2025	36.20	36.24	36.18	36.19	36.19	1.09%	14,702
Oct 23, 2025	35.61	35.86	35.61	35.80	35.80	0.56%	3,100
Oct 22, 2025	35.82	35.82	35.45	35.60	35.60	-0.81%	27,301
Oct 21, 2025	35.88	35.94	35.85	35.89	35.89	1.16%	75,300
Oct 17, 2025	35.25	35.48	35.25	35.48	35.48	0.42%	1,302
Oct 16, 2025	35.68	35.68	35.29	35.33	35.33	-0.14%	20,030
Oct 15, 2025	35.71	35.73	35.32	35.38	35.38	-0.17%	42,205
Oct 14, 2025	35.25	35.52	35.22	35.44	35.44	1.69%	8,300
Oct 10, 2025	35.81	35.81	34.85	34.85	34.85	-2.84%	29,300
Oct 9, 2025	35.79	35.87	35.79	35.87	35.87	0.20%	767
Oct 8, 2025	35.66	35.81	35.66	35.80	35.80	0.59%	2,459
Oct 7, 2025	35.59	35.59	35.59	35.59	35.59	-0.34%	401
Oct 6, 2025	35.71	35.71	35.71	35.71	35.71	0.37%	600
Oct 3, 2025	35.75	35.75	35.58	35.58	35.58	0.11%	2,400
Oct 1, 2025	35.49	35.55	35.49	35.54	35.54	0.74%	29,201
Sep 30, 2025	35.10	35.31	35.10	35.28	35.28	0.20%	9,000
Sep 29, 2025	35.33	35.33	35.11	35.21	35.21	-0.14%	1,300
Sep 26, 2025	35.14	35.26	35.14	35.26	35.16	0.57%	400
Sep 25, 2025	35.04	35.09	34.88	35.06	34.96	-0.23%	15,300
Sep 24, 2025	35.18	35.18	35.08	35.14	35.04	0.23%	3,500