TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	32.71	32.97	32.71	32.97	-	0.15%	800
Feb 4, 2025	32.95	32.97	32.89	32.92	-	-1.02%	6,200
Feb 3, 2025	33.31	33.38	33.07	33.26	-	-0.51%	27,100
Jan 31, 2025	33.70	33.71	33.43	33.43	-	-0.12%	35,800
Jan 30, 2025	33.29	33.47	33.28	33.47	-	0.87%	8,200
Jan 29, 2025	33.23	33.30	33.07	33.18	-	-0.12%	3,400
Jan 28, 2025	32.93	33.22	32.93	33.22	-	1.10%	1,100
Jan 27, 2025	32.76	32.94	32.76	32.86	-	-1.53%	4,900
Jan 24, 2025	33.37	33.37	33.37	33.37	-	0.09%	100
Jan 23, 2025	33.35	33.38	33.34	33.34	-	0.24%	4,300
Jan 22, 2025	33.26	33.26	33.26	33.26	-	0.74%	100
Jan 21, 2025	33.05	33.14	32.90	33.02	-	-0.23%	26,300
Jan 20, 2025	32.86	33.09	32.86	33.09	-	0.09%	6,700
Jan 17, 2025	32.89	33.07	32.89	33.06	-	1.50%	1,100
Jan 16, 2025	32.63	32.63	32.55	32.57	-	0.37%	400
Jan 15, 2025	32.38	32.47	32.38	32.45	-	1.44%	800
Jan 14, 2025	31.99	31.99	31.99	31.99	-	0.88%	-
Jan 13, 2025	31.71	31.71	31.71	31.71	-	-0.97%	600
Jan 10, 2025	32.09	32.09	31.98	32.02	-	-1.29%	1,700
Jan 9, 2025	32.44	32.44	32.44	32.44	-	0.25%	100
Jan 8, 2025	32.37	32.37	32.36	32.36	-	0.28%	200
Jan 7, 2025	32.36	32.36	32.26	32.27	-	-1.07%	300
Jan 6, 2025	32.65	32.77	32.62	32.62	-	-0.12%	900
Jan 3, 2025	32.69	32.69	32.66	32.66	-	1.55%	4,400
Jan 2, 2025	32.38	32.39	32.08	32.16	-	-0.19%	1,200
Dec 31, 2024	32.39	32.39	32.22	32.22	-	-0.43%	1,100
Dec 30, 2024	32.44	32.52	32.31	32.36	-	-1.37%	2,300
Dec 27, 2024	32.79	32.82	32.70	32.81	-	-0.76%	3,100
Dec 24, 2024	32.95	33.06	32.95	33.06	-	1.07%	2,400
Dec 23, 2024	32.61	32.71	32.61	32.71	-	0.43%	1,100
Dec 20, 2024	32.65	32.65	32.57	32.57	-	1.02%	2,200
Dec 19, 2024	32.40	32.46	32.24	32.24	-	-1.35%	5,000
Dec 18, 2024	33.08	33.16	32.68	32.68	-	-0.97%	6,400
Dec 17, 2024	33.00	33.00	33.00	33.00	-	-0.15%	-
Dec 16, 2024	33.04	33.05	32.96	33.05	-	0.76%	500
Dec 13, 2024	32.91	32.91	32.78	32.80	-	-0.18%	1,200
Dec 12, 2024	32.86	32.86	32.86	32.86	-	0.15%	-
Dec 11, 2024	32.81	32.81	32.75	32.81	-	0.64%	5,600
Dec 10, 2024	32.65	32.65	32.60	32.60	-	-0.76%	400
Dec 9, 2024	32.85	32.85	32.85	32.85	-	0.06%	-
Dec 6, 2024	32.71	32.84	32.71	32.83	-	1.08%	400
Dec 5, 2024	32.53	32.53	32.48	32.48	-	-0.34%	400
Dec 4, 2024	32.50	32.59	32.50	32.59	-	0.62%	6,300
Dec 3, 2024	32.38	32.39	32.38	32.39	-	0.06%	1,200
Dec 2, 2024	32.25	32.41	32.25	32.37	-	0.65%	3,700
Nov 29, 2024	32.13	32.20	32.13	32.16	-	0.28%	4,800
Nov 28, 2024	32.07	32.07	32.07	32.07	-	-	-
Nov 27, 2024	32.07	32.07	32.07	32.07	-	-0.68%	100
Nov 26, 2024	32.20	32.29	32.20	32.29	-	1.24%	4,200
Nov 25, 2024	31.95	31.96	31.87	31.90	-	0.30%	10,200
Nov 22, 2024	31.67	31.82	31.67	31.80	-	0.41%	10,000
Nov 21, 2024	31.34	31.69	31.34	31.67	-	0.51%	6,200
Nov 20, 2024	31.40	31.51	31.37	31.51	-	0.19%	5,200
Nov 19, 2024	31.34	31.45	31.34	31.45	-	-	1,400
Nov 18, 2024	31.47	31.57	31.45	31.45	-	-0.19%	6,800
Nov 15, 2024	31.45	31.51	31.45	31.51	-	-1.07%	1,000
Nov 14, 2024	31.95	31.97	31.83	31.85	-	-0.31%	6,000
Nov 13, 2024	31.95	31.95	31.95	31.95	-	0.57%	4,500
Nov 12, 2024	31.87	31.87	31.77	31.77	-	-0.19%	400
Nov 11, 2024	31.95	31.95	31.83	31.83	-	0.17%	2,000
Nov 8, 2024	31.66	31.86	31.66	31.78	-	0.78%	1,900
Nov 7, 2024	31.51	31.53	31.51	31.53	-	0.13%	3,700
Nov 6, 2024	31.31	31.49	31.31	31.49	-	3.45%	55,900
Nov 5, 2024	30.40	30.44	30.40	30.44	-	0.73%	300
Nov 4, 2024	30.30	30.30	30.22	30.22	-	-0.72%	5,300
Nov 1, 2024	30.36	30.57	30.36	30.44	-	0.66%	3,100
Oct 31, 2024	30.46	30.46	30.24	30.24	-	-1.72%	6,400
Oct 30, 2024	30.92	30.96	30.77	30.77	-	-0.52%	800
Oct 29, 2024	30.93	30.93	30.93	30.93	-	0.42%	100
Oct 28, 2024	30.80	30.80	30.80	30.80	-	-0.19%	100
Oct 25, 2024	30.74	30.89	30.74	30.86	-	0.65%	300
Oct 24, 2024	30.61	30.66	30.60	30.66	-	0.43%	3,100
Oct 23, 2024	30.69	30.69	30.47	30.53	-	-0.88%	3,800
Oct 22, 2024	30.67	30.80	30.63	30.80	-	-0.06%	600
Oct 21, 2024	30.84	30.84	30.79	30.82	-	-	400
Oct 18, 2024	30.72	30.82	30.72	30.82	-	0.29%	800
Oct 17, 2024	30.84	30.84	30.73	30.73	-	0.39%	2,500
Oct 16, 2024	30.53	30.61	30.53	30.61	-	0.23%	300
Oct 15, 2024	30.83	30.83	30.51	30.54	-	0.26%	7,300
Oct 11, 2024	30.26	30.47	30.26	30.46	-	0.73%	3,000
Oct 10, 2024	30.31	30.31	30.24	30.24	-	-	400
Oct 9, 2024	29.97	30.26	29.97	30.24	-	1.14%	13,700
Oct 8, 2024	29.84	29.90	29.84	29.90	-	1.29%	6,200
Oct 7, 2024	29.71	29.72	29.52	29.52	-	0.17%	900
Oct 4, 2024	29.47	29.47	29.47	29.47	-	0.31%	3,900
Oct 3, 2024	29.26	29.38	29.25	29.38	-	0.38%	15,100
Oct 2, 2024	29.15	29.27	29.15	29.27	-	-0.10%	2,600
Oct 1, 2024	29.60	29.60	29.25	29.30	-	-1.21%	14,200
Sep 30, 2024	29.46	29.66	29.46	29.66	-	0.51%	13,300
Sep 27, 2024	29.55	29.55	29.51	29.51	-	-0.10%	4,500
Sep 26, 2024	29.44	29.54	29.44	29.54	-	0.37%	2,900
Sep 25, 2024	29.43	29.43	29.43	29.43	-	0.10%	6,300
Sep 24, 2024	29.49	29.49	29.37	29.40	-	-0.24%	5,300
Sep 23, 2024	29.43	29.47	29.43	29.47	-	-0.20%	13,700
Sep 20, 2024	29.56	29.56	29.47	29.53	-	-0.14%	12,600
Sep 19, 2024	29.59	29.63	29.56	29.57	-	0.96%	14,500
Sep 18, 2024	29.25	29.32	29.20	29.29	-	0.21%	18,100
Sep 17, 2024	29.29	29.29	29.15	29.23	-	0.17%	17,500
Sep 16, 2024	29.18	29.18	29.18	29.18	-	-	-
Sep 13, 2024	29.15	29.18	29.14	29.18	-	0.62%	1,600