TSX:XSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	49.28	49.82	49.28	49.78	49.78	1.01%	45,176
Dec 18, 2025	49.48	49.50	49.23	49.28	49.28	0.74%	109,819
Dec 17, 2025	49.44	49.44	48.88	48.92	48.92	-0.91%	30,220
Dec 16, 2025	49.31	49.44	49.10	49.37	49.37	-0.36%	19,263
Dec 15, 2025	49.98	49.98	49.51	49.55	49.55	-0.14%	39,653
Dec 12, 2025	49.69	49.78	49.58	49.62	49.62	-1.19%	18,367
Dec 11, 2025	49.97	50.26	49.93	50.22	50.22	0.08%	39,250
Dec 10, 2025	50.00	50.29	49.96	50.18	50.18	0.26%	15,701
Dec 9, 2025	50.11	50.15	50.04	50.05	50.05	-0.16%	20,281
Dec 8, 2025	50.12	50.15	50.02	50.13	50.13	-0.16%	16,161
Dec 5, 2025	50.29	50.49	50.16	50.21	50.21	-0.67%	28,011
Dec 4, 2025	50.49	50.55	50.40	50.55	50.55	0.18%	27,787
Dec 3, 2025	50.44	50.48	50.44	50.46	50.46	0.10%	5,801
Dec 2, 2025	50.39	50.55	50.35	50.41	50.41	0.12%	22,887
Dec 1, 2025	50.29	50.52	50.23	50.35	50.35	-0.40%	19,778
Nov 28, 2025	50.55	50.55	50.34	50.55	50.55	-	1,642
Nov 27, 2025	50.42	50.65	50.42	50.55	50.55	0.09%	675
Nov 26, 2025	50.50	50.65	50.48	50.51	50.51	0.25%	22,782
Nov 25, 2025	49.70	50.39	49.70	50.38	50.38	0.84%	14,369
Nov 24, 2025	49.56	49.96	49.56	49.96	49.96	1.77%	3,957
Nov 21, 2025	48.71	49.33	48.61	49.09	49.09	0.90%	5,765
Nov 20, 2025	49.23	49.23	48.60	48.65	48.65	-1.28%	6,732
Nov 19, 2025	49.28	49.29	49.27	49.28	49.28	0.90%	4,038
Nov 18, 2025	48.86	49.05	48.84	48.84	48.84	-1.31%	980
Nov 17, 2025	49.80	49.85	49.33	49.49	49.49	-0.70%	5,237
Nov 14, 2025	50.05	50.12	49.84	49.84	49.84	-0.22%	4,152
Nov 13, 2025	50.21	50.21	49.90	49.95	49.95	-1.44%	2,426
Nov 12, 2025	50.74	50.74	50.68	50.68	50.68	0.04%	281
Nov 11, 2025	50.52	50.66	50.47	50.66	50.66	0.06%	2,200
Nov 10, 2025	50.20	50.68	50.20	50.63	50.63	1.49%	4,445
Nov 7, 2025	49.93	49.93	49.41	49.89	49.89	-0.49%	6,518
Nov 6, 2025	50.23	50.35	50.07	50.13	50.13	-1.11%	2,734
Nov 5, 2025	50.73	50.90	50.69	50.70	50.70	0.47%	2,203
Nov 4, 2025	50.35	50.67	50.35	50.46	50.46	-0.91%	3,009
Nov 3, 2025	51.17	51.17	50.89	50.93	50.93	0.38%	8,064
Oct 31, 2025	50.71	50.86	50.66	50.73	50.73	0.67%	5,077
Oct 30, 2025	50.84	50.84	50.38	50.39	50.39	-0.57%	12,189
Oct 29, 2025	50.94	50.94	50.58	50.68	50.68	-0.02%	1,745
Oct 28, 2025	50.71	50.72	50.68	50.69	50.69	-0.18%	1,300
Oct 27, 2025	50.40	50.78	50.40	50.78	50.78	1.22%	5,124
Oct 24, 2025	50.30	50.30	50.13	50.17	50.17	0.95%	5,942
Oct 23, 2025	49.64	49.78	49.64	49.70	49.70	0.66%	6,264
Oct 22, 2025	49.52	49.52	49.34	49.38	49.38	-0.89%	4,897
Oct 21, 2025	49.87	49.87	49.81	49.82	49.82	-	1,535
Oct 20, 2025	49.40	49.90	49.40	49.82	49.82	1.08%	12,202
Oct 17, 2025	48.81	49.29	48.81	49.29	49.29	0.43%	801
Oct 16, 2025	49.68	49.68	49.00	49.08	49.08	-0.49%	2,640
Oct 15, 2025	49.49	49.49	49.02	49.32	49.32	0.47%	846
Oct 14, 2025	49.04	49.35	48.94	49.09	49.09	1.51%	2,165
Oct 10, 2025	49.56	49.56	48.36	48.36	48.36	-2.83%	1,743