TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.84	38.94	38.75	38.94	-	0.44%	200
May 20, 2026	38.52	38.79	38.52	38.77	38.77	1.04%	146,200
May 19, 2026	38.55	38.55	38.35	38.37	38.37	-0.85%	3,597
May 15, 2026	38.86	38.86	38.69	38.70	38.70	-1.02%	14,691
May 14, 2026	38.90	39.12	38.90	39.10	39.10	0.77%	3,454
May 13, 2026	38.51	38.81	38.51	38.80	38.80	0.99%	863
May 12, 2026	38.29	38.42	38.26	38.42	38.42	-0.18%	6,105
May 11, 2026	38.40	38.53	38.40	38.49	38.49	0.18%	6,302
May 8, 2026	38.42	38.43	38.37	38.42	38.42	1.05%	3,200
May 7, 2026	38.14	38.14	37.92	38.02	38.02	-0.26%	13,387
May 6, 2026	37.86	38.12	37.86	38.12	38.12	1.82%	5,902
May 5, 2026	37.38	37.44	37.38	37.44	37.44	0.70%	1,100
May 4, 2026	37.35	37.36	37.14	37.18	37.18	-0.51%	2,845
May 1, 2026	37.34	37.42	37.34	37.37	37.37	0.43%	3,010
Apr 30, 2026	37.01	37.22	37.00	37.21	37.21	0.43%	3,300
Apr 29, 2026	37.03	37.05	36.95	37.05	37.05	-0.03%	19,600
Apr 28, 2026	37.05	37.06	36.94	37.06	37.06	-0.27%	3,992
Apr 24, 2026	37.06	37.19	37.06	37.16	37.16	0.54%	7,564
Apr 23, 2026	36.94	37.05	36.68	36.96	36.96	-0.19%	25,462
Apr 22, 2026	36.91	37.03	36.88	37.03	37.03	1.01%	5,800
Apr 21, 2026	36.89	36.89	36.66	36.66	36.66	-0.30%	10,000
Apr 20, 2026	36.81	36.81	36.75	36.77	36.77	-0.68%	5,370
Apr 17, 2026	36.69	37.06	36.69	37.02	37.02	1.18%	9,518
Apr 16, 2026	36.59	36.61	36.52	36.59	36.59	-0.03%	7,400
Apr 15, 2026	36.43	36.60	36.43	36.60	36.60	0.58%	17,800
Apr 14, 2026	36.31	36.40	36.31	36.39	36.39	1.36%	3,045
Apr 13, 2026	35.74	35.90	35.73	35.90	35.90	0.36%	9,534
Apr 10, 2026	35.78	35.78	35.77	35.77	35.77	-0.03%	3,300
Apr 9, 2026	35.55	35.80	35.53	35.78	35.78	0.51%	7,002
Apr 8, 2026	35.69	35.69	35.41	35.60	35.60	2.12%	17,529
Apr 7, 2026	34.53	34.86	34.51	34.86	34.86	-0.14%	33,400
Apr 6, 2026	34.81	34.91	34.80	34.91	34.91	0.43%	9,669
Apr 2, 2026	34.31	34.86	34.23	34.76	34.76	0.29%	26,410
Apr 1, 2026	34.61	34.74	34.61	34.66	34.66	0.61%	6,200
Mar 31, 2026	33.87	34.46	33.87	34.45	34.45	2.16%	34,300
Mar 30, 2026	33.99	33.99	33.71	33.72	33.61	0.21%	6,000
Mar 27, 2026	34.05	34.05	33.63	33.65	33.54	-1.46%	15,100
Mar 26, 2026	34.55	34.58	34.14	34.15	34.04	-1.44%	36,358
Mar 25, 2026	34.70	34.76	34.58	34.65	34.54	0.99%	32,000
Mar 24, 2026	34.23	34.49	34.15	34.31	34.20	-0.17%	52,100
Mar 23, 2026	34.45	34.66	34.37	34.37	34.26	1.18%	16,000
Mar 20, 2026	34.17	34.20	33.95	33.97	33.86	-1.65%	7,101
Mar 19, 2026	34.30	34.54	34.30	34.54	34.43	-0.14%	8,400
Mar 18, 2026	34.95	34.95	34.59	34.59	34.48	-1.14%	4,000
Mar 17, 2026	35.14	35.17	34.99	34.99	34.88	0.06%	8,700
Mar 16, 2026	34.92	34.97	34.81	34.97	34.86	0.98%	4,107
Mar 13, 2026	34.77	34.77	34.63	34.63	34.52	0.09%	2,650
Mar 12, 2026	34.83	34.83	34.60	34.60	34.49	-1.14%	49,905
Mar 11, 2026	35.11	35.12	34.91	35.00	34.89	-0.28%	30,400
Mar 10, 2026	35.21	35.29	35.10	35.10	34.99	-0.14%	3,101