TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.61	40.66	40.61	40.66	40.66	0.17%	923
Sep 17, 2026	40.61	40.61	40.54	40.59	40.59	1.15%	1,224
Sep 16, 2026	40.24	40.38	39.99	40.13	40.13	0.05%	4,700
Sep 15, 2026	40.09	40.11	40.09	40.11	40.11	-0.35%	1,179
Sep 14, 2026	40.32	40.32	40.16	40.25	40.25	-0.25%	1,400
Sep 11, 2026	40.38	40.42	40.35	40.35	40.35	1.13%	710
Sep 10, 2026	39.92	39.97	39.82	39.90	39.90	-0.40%	6,301
Sep 9, 2026	40.10	40.10	40.06	40.06	40.06	-0.25%	900
Sep 8, 2026	40.22	40.22	40.16	40.16	40.16	-0.99%	3,106
Sep 4, 2026	40.56	40.56	40.56	40.56	40.56	-0.05%	100
Sep 3, 2026	40.29	40.59	40.29	40.58	40.58	0.69%	1,300
Sep 2, 2026	40.32	40.32	40.29	40.30	40.30	0.12%	1,533
Sep 1, 2026	40.40	40.40	40.25	40.25	40.25	-0.52%	1,800
Aug 31, 2026	40.50	40.50	40.42	40.46	40.46	-0.59%	1,721
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