TSX:XSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	43.92	44.16	43.68	44.16	44.16	1.03%	39,870
Feb 4, 2025	43.05	43.72	43.01	43.71	43.71	1.49%	126,509
Feb 3, 2025	42.54	43.39	42.50	43.07	43.07	-1.24%	507,520
Jan 31, 2025	44.05	44.30	43.48	43.61	43.61	-0.89%	135,300
Jan 30, 2025	44.00	44.28	43.72	44.00	44.00	0.96%	86,400
Jan 29, 2025	43.67	43.90	43.26	43.58	43.58	-0.18%	128,726
Jan 28, 2025	43.66	43.79	43.40	43.66	43.66	0.18%	130,800
Jan 27, 2025	43.64	44.18	43.40	43.58	43.58	-1.02%	34,900
Jan 24, 2025	44.07	44.30	43.95	44.03	44.03	-0.29%	150,512
Jan 23, 2025	43.71	44.16	43.65	44.16	44.16	0.48%	50,917
Jan 22, 2025	44.21	44.21	43.90	43.95	43.95	-0.68%	32,541
Jan 21, 2025	43.91	44.25	43.74	44.25	44.25	0.87%	33,505
Jan 20, 2025	43.71	44.15	43.49	43.87	43.87	1.01%	40,700
Jan 17, 2025	43.71	43.71	43.32	43.43	43.43	0.23%	121,700
Jan 16, 2025	43.17	43.36	42.90	43.33	43.33	0.32%	49,936
Jan 15, 2025	43.39	43.40	42.99	43.19	43.19	2.03%	144,549
Jan 14, 2025	42.24	42.41	41.87	42.33	42.33	1.10%	138,640
Jan 13, 2025	41.26	41.87	41.24	41.87	41.87	0.17%	86,007
Jan 10, 2025	42.05	42.13	41.50	41.80	41.80	-2.15%	255,100
Jan 9, 2025	42.89	42.89	42.67	42.72	42.72	0.02%	2,713
Jan 8, 2025	42.55	42.79	42.23	42.71	42.71	-0.49%	126,318
Jan 7, 2025	43.48	43.63	42.67	42.92	42.92	-0.81%	193,000
Jan 6, 2025	43.47	43.73	43.20	43.27	43.27	-0.05%	167,100
Jan 3, 2025	42.82	43.31	42.69	43.29	43.29	1.55%	264,600
Jan 2, 2025	42.92	43.25	42.35	42.63	42.63	0.07%	494,200
Dec 31, 2024	42.78	43.03	42.50	42.60	42.60	0.12%	213,300
Dec 30, 2024	42.54	42.75	42.00	42.55	42.55	-1.30%	360,200
Dec 27, 2024	43.38	43.70	42.70	43.11	42.87	-0.51%	60,000
Dec 24, 2024	43.07	43.33	42.80	43.33	43.09	0.88%	21,900
Dec 23, 2024	43.02	43.02	42.56	42.95	42.71	-0.32%	70,113
Dec 20, 2024	42.38	43.53	42.31	43.09	42.85	1.03%	184,849
Dec 19, 2024	43.31	43.53	42.53	42.65	42.41	-0.44%	400,700
Dec 18, 2024	45.11	45.22	42.47	42.84	42.60	-4.52%	447,831
Dec 17, 2024	45.22	45.30	44.80	44.87	44.62	-1.28%	250,221
Dec 16, 2024	45.12	45.65	45.04	45.45	45.20	0.66%	29,316
Dec 13, 2024	45.43	45.50	44.95	45.15	44.90	-0.73%	81,800
Dec 12, 2024	46.01	46.04	45.45	45.48	45.23	-1.39%	297,512
Dec 11, 2024	46.29	46.39	45.94	46.12	45.86	0.39%	41,820
Dec 10, 2024	46.10	46.29	45.77	45.94	45.69	-0.35%	96,000
Dec 9, 2024	46.66	46.81	46.10	46.10	45.84	-0.52%	134,200
Dec 6, 2024	46.51	46.51	46.25	46.34	46.08	0.43%	109,000
Dec 5, 2024	46.68	46.68	46.14	46.14	45.88	-1.30%	141,121
Dec 4, 2024	46.64	46.85	46.46	46.75	46.49	0.43%	55,940
Dec 3, 2024	46.88	46.88	46.45	46.55	46.29	-0.75%	65,700
Dec 2, 2024	46.99	47.07	46.57	46.90	46.64	-0.26%	74,923
Nov 29, 2024	47.03	47.09	46.88	47.02	46.76	-0.32%	103,709
Nov 28, 2024	47.12	47.17	46.83	47.17	46.91	0.92%	61,014
Nov 27, 2024	46.98	47.26	46.67	46.74	46.48	-0.02%	51,701
Nov 26, 2024	46.80	46.88	46.50	46.75	46.49	-0.62%	49,045
Nov 25, 2024	46.81	47.52	46.81	47.04	46.78	1.44%	104,500
Nov 22, 2024	45.72	46.39	45.71	46.37	46.11	1.78%	56,002
Nov 21, 2024	45.06	45.69	44.86	45.56	45.31	1.74%	70,800
Nov 20, 2024	44.72	44.78	44.27	44.78	44.53	0.04%	83,700
Nov 19, 2024	44.00	44.78	43.97	44.76	44.51	0.79%	68,100
Nov 18, 2024	44.49	44.71	44.29	44.41	44.16	0.11%	25,227
Nov 15, 2024	45.00	45.02	44.21	44.36	44.11	-1.42%	60,700
Nov 14, 2024	45.83	45.83	44.88	45.00	44.75	-1.40%	60,400
Nov 13, 2024	46.36	46.51	45.59	45.64	45.39	-0.76%	90,616
Nov 12, 2024	46.63	46.91	45.91	45.99	45.74	-1.96%	74,449
Nov 11, 2024	46.67	47.00	46.60	46.91	46.65	1.56%	62,203
Nov 8, 2024	45.81	46.26	45.75	46.19	45.93	0.70%	69,000
Nov 7, 2024	46.07	46.24	45.80	45.87	45.62	-0.37%	97,100
Nov 6, 2024	46.01	46.11	45.19	46.04	45.78	5.86%	187,400
Nov 5, 2024	42.59	43.51	42.59	43.49	43.25	1.85%	41,817
Nov 4, 2024	42.42	42.99	42.36	42.70	42.46	0.40%	39,200
Nov 1, 2024	42.59	42.90	42.42	42.53	42.29	0.62%	82,300
Oct 31, 2024	42.94	43.04	42.27	42.27	42.04	-1.77%	68,948
Oct 30, 2024	42.91	43.62	42.91	43.03	42.79	-	49,538
Oct 29, 2024	42.87	43.07	42.75	43.03	42.79	-0.46%	46,200
Oct 28, 2024	42.89	43.32	42.87	43.23	42.99	1.65%	53,933
Oct 25, 2024	42.99	43.12	42.48	42.53	42.29	-0.49%	29,610
Oct 24, 2024	42.80	42.91	42.46	42.74	42.50	0.26%	55,400
Oct 23, 2024	42.78	42.88	42.25	42.63	42.39	-0.86%	86,847
Oct 22, 2024	43.00	43.06	42.81	43.00	42.76	-0.35%	120,900
Oct 21, 2024	43.88	43.88	43.07	43.15	42.91	-1.62%	50,700
Oct 18, 2024	44.09	44.13	43.84	43.86	43.62	-0.18%	28,700
Oct 17, 2024	44.11	44.11	43.74	43.94	43.70	-0.39%	55,642
Oct 16, 2024	43.74	44.16	43.66	44.11	43.87	1.68%	86,745
Oct 15, 2024	43.25	43.81	43.14	43.38	43.13	0.81%	161,700
Oct 11, 2024	42.14	43.08	42.14	43.03	42.79	2.31%	81,800
Oct 10, 2024	41.95	42.06	41.70	42.06	41.83	-0.73%	77,000
Oct 9, 2024	42.26	42.67	42.26	42.37	42.14	0.14%	108,200
Oct 8, 2024	42.31	42.41	42.12	42.31	42.08	0.21%	37,800
Oct 7, 2024	42.50	42.50	41.99	42.22	41.99	-0.94%	55,940
Oct 4, 2024	42.61	42.75	42.25	42.62	42.38	1.55%	84,000
Oct 3, 2024	42.05	42.21	41.83	41.97	41.74	-0.80%	79,204
Oct 2, 2024	42.19	42.50	42.05	42.31	42.08	-0.12%	84,934
Oct 1, 2024	42.81	42.81	42.06	42.36	42.13	-1.35%	135,009
Sep 30, 2024	42.63	43.06	42.56	42.94	42.70	0.09%	90,500
Sep 27, 2024	42.88	43.25	42.71	42.90	42.66	0.80%	170,700
Sep 26, 2024	42.89	42.96	42.50	42.56	42.32	0.59%	275,600
Sep 25, 2024	42.89	42.90	42.31	42.31	42.08	-1.33%	46,910
Sep 24, 2024	42.99	43.01	42.63	42.88	42.64	0.16%	65,900
Sep 23, 2024	43.19	43.22	42.67	42.81	42.57	-0.40%	265,100
Sep 20, 2024	43.35	43.35	42.94	42.98	42.74	-1.01%	124,235
Sep 19, 2024	43.59	43.59	42.97	43.42	43.18	2.07%	313,442
Sep 18, 2024	42.55	43.58	42.33	42.54	42.30	0.05%	401,817
Sep 17, 2024	42.57	43.00	42.41	42.52	42.28	0.76%	45,101
Sep 16, 2024	42.18	42.27	41.93	42.20	41.97	0.33%	18,800
Sep 13, 2024	41.47	42.13	41.47	42.06	41.83	2.51%	79,500