TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	39.32	39.38	39.32	39.38	-	-	300
Jul 14, 2025	39.40	39.40	39.38	39.38	-	-	250
Jul 11, 2025	39.38	39.38	39.38	39.38	-	-0.30%	323
Jul 10, 2025	39.49	39.50	39.49	39.50	-	0.87%	500
Jul 8, 2025	39.13	39.16	39.13	39.16	-	0.23%	314
Jul 7, 2025	39.27	39.27	39.07	39.07	-	-0.94%	600
Jul 3, 2025	39.42	39.44	39.42	39.44	-	0.92%	400
Jul 2, 2025	38.99	39.08	38.99	39.08	-	0.70%	12,175
Jun 30, 2025	38.84	38.84	38.81	38.81	-	0.13%	3,012
Jun 27, 2025	38.79	38.79	38.67	38.76	-	0.52%	400
Jun 26, 2025	38.40	38.56	38.40	38.56	-	0.76%	3,700
Jun 25, 2025	38.27	38.27	38.27	38.27	-	-0.18%	100
Jun 24, 2025	38.28	38.34	38.28	38.34	-	1.70%	546
Jun 23, 2025	37.70	37.70	37.70	37.70	-	0.24%	100
Jun 20, 2025	37.92	37.92	37.61	37.61	-	-0.56%	682
Jun 18, 2025	37.87	37.88	37.82	37.82	-	0.11%	600
Jun 17, 2025	37.92	37.92	37.78	37.78	-	-0.68%	800
Jun 16, 2025	38.04	38.04	38.03	38.04	-	0.93%	534
Jun 13, 2025	37.69	37.69	37.69	37.69	-	-1.02%	191
Jun 12, 2025	38.08	38.08	38.07	38.08	-	0.24%	400
Jun 11, 2025	38.02	38.18	37.99	37.99	-	0.08%	18,175
Jun 10, 2025	38.02	38.02	37.96	37.96	-	0.11%	600
Jun 9, 2025	37.84	37.92	37.84	37.92	-	0.05%	400
Jun 6, 2025	37.90	37.90	37.90	37.90	-	1.36%	100
Jun 5, 2025	37.63	37.72	37.39	37.39	-	-0.72%	2,300
Jun 4, 2025	37.69	37.76	37.66	37.66	-	1.10%	35,353
Jun 2, 2025	37.25	37.25	37.25	37.25	-	0.78%	20,550
May 30, 2025	37.14	37.23	36.90	36.96	-	-0.59%	1,100
May 29, 2025	37.46	37.46	37.18	37.18	-	-0.13%	2,200
May 28, 2025	37.26	37.30	37.23	37.23	-	-0.24%	800
May 27, 2025	37.05	37.34	37.05	37.32	-	1.19%	669
May 26, 2025	36.64	36.88	36.64	36.88	-	0.52%	400
May 23, 2025	36.46	36.69	36.43	36.69	-	-0.35%	2,100
May 22, 2025	36.82	36.82	36.82	36.82	-	-0.27%	100
May 21, 2025	37.30	37.30	36.92	36.92	-	-1.42%	13,417
May 20, 2025	37.45	37.45	37.45	37.45	-	-0.16%	114
May 16, 2025	37.34	37.51	37.32	37.51	-	0.78%	1,002
May 15, 2025	37.22	37.22	37.22	37.22	-	0.30%	100
May 14, 2025	37.12	37.13	37.10	37.11	-	-0.16%	600
May 13, 2025	37.08	37.17	37.08	37.17	-	1.14%	300
May 12, 2025	36.75	36.75	36.75	36.75	-	3.06%	200
May 9, 2025	35.64	35.66	35.61	35.66	-	-0.81%	300
May 8, 2025	35.63	35.95	35.53	35.95	-	1.47%	4,700
May 7, 2025	35.45	35.53	35.38	35.43	-	0.25%	1,300
May 6, 2025	35.28	35.44	35.22	35.34	-	-0.87%	1,600
May 5, 2025	35.65	35.65	35.65	35.65	-	-0.36%	116
May 2, 2025	35.61	35.85	35.61	35.78	-	0.90%	300
May 1, 2025	35.43	35.46	35.33	35.46	-	2.01%	300
Apr 30, 2025	34.60	34.91	34.59	34.76	-	-0.57%	700
Apr 29, 2025	34.82	34.96	34.82	34.96	-	0.58%	300