TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.72	40.87	40.70	40.70	40.70	0.17%	515
Aug 27, 2026	40.56	40.71	40.53	40.63	40.63	0.62%	527
Aug 26, 2026	40.38	40.38	40.38	40.38	40.38	0.22%	371
Aug 25, 2026	40.21	40.29	40.19	40.29	40.29	0.35%	14,505
Aug 21, 2026	40.12	40.15	40.09	40.15	40.15	0.25%	1,000
Aug 20, 2026	40.25	40.25	40.05	40.05	40.05	-0.89%	1,108
Aug 19, 2026	40.41	40.41	40.41	40.41	40.41	-0.44%	100
Aug 18, 2026	40.61	40.61	40.58	40.59	40.59	-0.54%	1,800
Aug 17, 2026	40.81	40.81	40.81	40.81	40.81	-0.85%	304
Aug 14, 2026	41.16	41.16	41.16	41.16	41.16	-0.15%	100
Aug 13, 2026	41.28	41.28	41.16	41.22	41.22	0.86%	400
Aug 12, 2026	40.89	40.89	40.87	40.87	40.87	0.17%	3,102
Aug 11, 2026	40.99	40.99	40.79	40.80	40.80	-0.46%	2,873
Aug 10, 2026	40.97	40.99	40.93	40.99	40.99	-0.05%	2,913
Aug 7, 2026	40.96	41.01	40.89	41.01	41.01	0.07%	3,600
Aug 6, 2026	41.12	41.12	40.98	40.98	40.98	-0.36%	4,103
Aug 5, 2026	41.44	41.44	41.13	41.13	41.13	-0.39%	7,360
Aug 4, 2026	40.76	41.38	40.76	41.29	41.29	3.51%	82,194
Jul 31, 2026	39.82	39.92	39.82	39.89	39.89	0.89%	2,018
Jul 30, 2026	39.30	39.54	39.30	39.54	39.54	1.28%	3,200
Jul 29, 2026	39.50	39.50	39.01	39.04	39.04	-1.88%	18,840
Jul 28, 2026	39.62	39.80	39.62	39.79	39.79	0.18%	2,438
Jul 27, 2026	39.99	39.99	39.58	39.72	39.72	0.25%	2,370
Jul 24, 2026	39.55	39.78	39.55	39.62	39.62	0.35%	3,395
Jul 23, 2026	39.59	39.59	39.47	39.48	39.48	-1.57%	1,251
Jul 22, 2026	40.11	40.11	40.11	40.11	40.11	-0.17%	133
Jul 21, 2026	40.18	40.18	40.18	40.18	40.18	0.73%	33
Jul 20, 2026	39.87	39.89	39.85	39.89	39.89	0.61%	2,201
Jul 17, 2026	39.74	39.84	39.65	39.65	39.65	-1.22%	3,734
Jul 16, 2026	40.20	40.26	40.02	40.14	40.14	-0.42%	3,637
Jul 15, 2026	40.37	40.37	40.21	40.31	40.31	0.10%	7,300
Jul 14, 2026	40.24	40.30	40.24	40.27	40.27	-0.25%	3,102
Jul 13, 2026	40.48	40.51	40.32	40.37	40.37	-0.71%	12,955
Jul 10, 2026	40.48	40.68	40.35	40.66	40.66	0.35%	11,233
Jul 9, 2026	40.53	40.53	40.52	40.52	40.52	0.80%	1,303
Jul 8, 2026	40.09	40.23	39.99	40.20	40.20	-0.45%	20,076
Jul 7, 2026	40.60	40.60	40.28	40.38	40.38	-0.54%	13,900
Jul 6, 2026	40.54	40.62	40.54	40.60	40.60	0.32%	4,705
Jul 3, 2026	40.60	40.68	40.40	40.47	40.47	0.60%	26,140
Jul 2, 2026	40.26	40.26	40.01	40.23	40.23	-0.27%	4,902
Jun 30, 2026	40.15	40.37	40.15	40.34	40.34	0.64%	2,864
Jun 29, 2026	39.96	40.19	39.75	40.19	40.08	1.67%	7,608
Jun 26, 2026	39.39	39.82	39.39	39.53	39.43	-0.53%	18,626
Jun 25, 2026	40.00	40.00	39.62	39.74	39.63	-0.15%	21,627
Jun 24, 2026	39.91	40.20	39.72	39.80	39.69	-0.08%	15,926
Jun 23, 2026	39.76	39.99	39.69	39.83	39.72	-0.99%	1,026
Jun 22, 2026	40.48	40.48	40.17	40.23	40.12	-0.12%	11,668
Jun 19, 2026	40.38	40.38	40.28	40.28	40.17	-0.05%	3,040
Jun 18, 2026	40.32	40.33	40.18	40.30	40.19	1.26%	67,842
Jun 17, 2026	40.01	40.04	39.78	39.80	39.69	-0.45%	11,901