TSX:XSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	38.64	38.67	38.47	38.59	38.59	0.31%	800
Apr 16, 2025	39.00	39.00	38.06	38.47	38.47	-2.90%	3,600
Apr 15, 2025	39.60	39.70	39.53	39.62	39.62	0.69%	19,600
Apr 14, 2025	39.91	39.91	39.23	39.35	39.35	0.56%	3,500
Apr 11, 2025	38.25	39.14	38.25	39.13	39.13	1.32%	4,100
Apr 10, 2025	39.00	39.00	37.94	38.62	38.62	-3.79%	4,600
Apr 9, 2025	37.17	40.14	37.07	40.14	40.14	7.67%	14,400
Apr 8, 2025	37.96	37.96	37.28	37.28	37.28	-1.53%	16,144
Apr 7, 2025	36.74	37.93	36.72	37.86	37.86	-0.47%	5,800
Apr 4, 2025	38.77	39.02	38.04	38.04	38.04	-4.90%	3,402
Apr 3, 2025	40.70	40.70	40.00	40.00	40.00	-6.26%	7,636
Apr 2, 2025	42.42	42.73	42.42	42.67	42.67	0.54%	66,533
Apr 1, 2025	42.40	42.50	42.18	42.44	42.44	-0.05%	2,840
Mar 31, 2025	41.82	42.46	41.72	42.46	42.46	0.95%	11,300
Mar 28, 2025	42.58	42.58	41.97	42.06	42.06	-1.94%	1,535
Mar 27, 2025	43.00	43.05	42.85	42.89	42.89	-0.23%	4,311
Mar 26, 2025	43.09	43.09	42.87	42.99	42.99	-1.26%	1,334
Mar 25, 2025	43.70	43.70	43.54	43.54	43.45	-0.16%	9,000
Mar 24, 2025	43.54	43.61	43.41	43.61	43.52	1.84%	900
Mar 21, 2025	42.60	42.87	42.60	42.82	42.73	0.19%	4,800
Mar 20, 2025	43.06	43.11	42.74	42.74	42.65	-0.19%	1,819
Mar 19, 2025	42.99	42.99	42.82	42.82	42.73	1.09%	6,600
Mar 18, 2025	42.31	42.36	42.31	42.36	42.27	-0.80%	8,300
Mar 17, 2025	42.72	42.82	42.54	42.70	42.61	-0.09%	3,244
Mar 14, 2025	42.30	42.74	42.30	42.74	42.65	1.91%	2,425
Mar 13, 2025	42.60	42.60	41.94	41.94	41.86	-1.18%	1,830
Mar 12, 2025	42.65	42.65	42.14	42.44	42.35	-0.12%	2,800
Mar 11, 2025	42.59	42.63	42.49	42.49	42.40	-0.52%	1,600
Mar 10, 2025	43.39	43.39	42.68	42.71	42.62	-2.47%	2,343
Mar 7, 2025	43.21	43.79	43.14	43.79	43.70	1.23%	2,945
Mar 6, 2025	43.46	43.56	43.12	43.26	43.17	-2.08%	3,000
Mar 5, 2025	43.77	44.33	43.75	44.18	44.09	-0.70%	3,245
Mar 4, 2025	44.19	44.51	44.00	44.49	44.40	-0.49%	2,121
Mar 3, 2025	45.50	45.50	44.69	44.71	44.62	-0.89%	11,913
Feb 28, 2025	44.82	45.11	44.79	45.11	45.02	0.89%	7,440
Feb 27, 2025	45.18	45.41	44.71	44.71	44.62	-0.89%	4,302
Feb 26, 2025	45.38	45.38	44.94	45.11	45.02	0.31%	1,700
Feb 25, 2025	45.20	45.20	44.63	44.97	44.88	-0.51%	3,800
Feb 24, 2025	45.14	45.21	45.06	45.20	45.11	0.13%	2,221
Feb 21, 2025	45.64	45.64	45.14	45.14	45.05	-1.33%	1,003
Feb 20, 2025	46.12	46.12	45.66	45.75	45.66	-0.87%	517
Feb 19, 2025	45.73	46.21	45.73	46.15	46.06	0.61%	6,900
Feb 18, 2025	45.79	45.92	45.79	45.87	45.78	0.22%	522
Feb 14, 2025	45.71	45.83	45.71	45.77	45.68	-0.11%	306
Feb 13, 2025	45.61	45.84	45.61	45.82	45.73	0.24%	1,143
Feb 12, 2025	45.64	45.72	45.63	45.71	45.62	-0.26%	2,707
Feb 11, 2025	45.92	45.95	45.80	45.83	45.74	-0.33%	3,013
Feb 10, 2025	45.79	45.99	45.79	45.98	45.89	0.99%	3,200
Feb 7, 2025	45.90	45.90	45.53	45.53	45.44	-0.94%	1,000
Feb 6, 2025	46.02	46.02	45.96	45.96	45.87	0.09%	328