TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.48	40.48	40.03	40.13	40.13	-2.03%	2,100
Oct 29, 2026	40.96	40.96	40.96	40.96	40.96	-0.29%	115
Oct 28, 2026	41.21	41.21	41.06	41.08	41.08	-0.32%	1,815
Oct 27, 2026	40.97	41.21	40.94	41.21	41.21	0.93%	437
Oct 26, 2026	40.99	40.99	40.83	40.83	40.83	0.81%	300
Oct 23, 2026	40.53	40.53	40.50	40.50	40.50	-0.71%	262
Oct 22, 2026	40.88	40.92	40.69	40.79	40.79	-1.28%	2,600
Oct 21, 2026	41.29	41.32	41.29	41.32	41.32	0.49%	302
Oct 20, 2026	40.90	41.18	40.90	41.12	41.12	-0.24%	5,300
Oct 19, 2026	41.23	41.23	41.22	41.22	41.22	0.37%	537
Oct 16, 2026	41.00	41.07	41.00	41.07	41.07	-0.80%	4,004
Oct 15, 2026	41.40	41.40	41.40	41.40	41.40	-0.60%	1,400
Oct 14, 2026	42.00	42.00	41.65	41.65	41.65	-1.07%	1,802
Oct 13, 2026	42.00	42.10	42.00	42.10	42.10	-0.33%	1,701
Oct 9, 2026	42.16	42.28	42.16	42.24	42.24	0.88%	8,003
Oct 8, 2026	42.00	42.07	41.83	41.87	41.87	-0.71%	5,936
Oct 7, 2026	42.12	42.18	42.10	42.17	42.17	0.05%	2,700
Oct 6, 2026	42.25	42.26	42.15	42.15	42.15	0.38%	16,700
Oct 5, 2026	41.93	42.06	41.87	41.99	41.99	1.43%	3,891
Oct 1, 2026	41.42	41.42	41.17	41.40	41.40	0.10%	12,004
Sep 30, 2026	41.55	41.55	41.36	41.36	41.36	0.32%	3,900
Sep 29, 2026	41.23	41.23	41.23	41.23	41.23	-0.11%	1,337
Sep 28, 2026	41.40	41.56	41.28	41.38	41.27	-0.48%	16,008
Sep 25, 2026	41.61	41.61	41.57	41.58	41.47	0.43%	4,063
Sep 24, 2026	41.23	41.40	41.22	41.40	41.29	0.05%	14,400
Sep 23, 2026	41.39	41.39	41.38	41.38	41.27	-0.39%	2,253
Sep 22, 2026	41.50	41.55	41.50	41.54	41.43	0.31%	2,700
Sep 21, 2026	40.88	41.47	40.88	41.41	41.30	1.84%	31,200
Sep 18, 2026	40.61	40.66	40.61	40.66	40.56	0.17%	923
Sep 17, 2026	40.61	40.61	40.54	40.59	40.49	1.15%	1,224
Sep 16, 2026	40.24	40.38	39.99	40.13	40.03	0.05%	4,700
Sep 15, 2026	40.09	40.11	40.09	40.11	40.01	-0.35%	1,179
Sep 14, 2026	40.32	40.32	40.16	40.25	40.15	-0.25%	1,400
Sep 11, 2026	40.38	40.42	40.35	40.35	40.25	1.13%	710
Sep 10, 2026	39.92	39.97	39.82	39.90	39.80	-0.40%	6,301
Sep 9, 2026	40.10	40.10	40.06	40.06	39.96	-0.25%	900
Sep 8, 2026	40.22	40.22	40.16	40.16	40.06	-0.99%	3,106
Sep 4, 2026	40.56	40.56	40.56	40.56	40.46	-0.05%	100
Sep 3, 2026	40.29	40.59	40.29	40.58	40.48	0.69%	1,300
Sep 2, 2026	40.32	40.32	40.29	40.30	40.20	0.12%	1,533
Sep 1, 2026	40.40	40.40	40.25	40.25	40.15	-0.52%	1,800
Aug 31, 2026	40.50	40.50	40.42	40.46	40.36	-0.59%	1,721
Aug 28, 2026	40.72	40.87	40.70	40.70	40.60	0.17%	515
Aug 27, 2026	40.56	40.71	40.53	40.63	40.53	0.62%	527
Aug 26, 2026	40.38	40.38	40.38	40.38	40.28	0.22%	371
Aug 25, 2026	40.21	40.29	40.19	40.29	40.19	0.35%	14,505
Aug 21, 2026	40.12	40.15	40.09	40.15	40.05	0.25%	1,000
Aug 20, 2026	40.25	40.25	40.05	40.05	39.95	-0.89%	1,108
Aug 19, 2026	40.41	40.41	40.41	40.41	40.31	-0.44%	100
Aug 18, 2026	40.61	40.61	40.58	40.59	40.49	-0.54%	1,800