TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.68	41.28	40.68	41.24	41.24	-0.15%	3,771
Apr 1, 2026	41.47	41.47	41.30	41.30	41.30	0.88%	573
Mar 31, 2026	40.27	40.95	40.27	40.94	40.94	3.20%	11,325
Mar 30, 2026	40.07	40.17	39.67	39.67	39.67	-0.80%	3,167
Mar 27, 2026	40.25	40.36	39.99	39.99	39.99	-2.58%	10,687
Mar 26, 2026	41.18	41.18	41.05	41.05	41.05	-0.73%	3,865
Mar 25, 2026	41.38	41.38	41.31	41.35	41.35	0.39%	1,216
Mar 24, 2026	41.09	41.26	41.07	41.19	41.19	-0.53%	2,653
Mar 23, 2026	41.53	41.62	41.32	41.41	41.41	1.50%	2,590
Mar 20, 2026	41.33	41.33	40.80	40.80	40.80	-1.64%	2,706
Mar 19, 2026	41.22	41.48	41.22	41.48	41.48	-0.77%	2,108
Mar 18, 2026	41.88	41.92	41.80	41.80	41.80	-0.78%	405
Mar 17, 2026	42.32	42.32	42.13	42.13	42.13	0.05%	444
Mar 16, 2026	42.03	42.11	42.03	42.11	42.11	1.20%	782
Mar 13, 2026	42.08	42.08	41.57	41.61	41.61	-0.67%	3,814
Mar 12, 2026	42.20	42.20	41.89	41.89	41.89	-1.37%	2,315
Mar 11, 2026	42.53	42.53	42.31	42.47	42.47	-0.12%	1,908
Mar 10, 2026	42.59	42.86	42.52	42.52	42.52	-0.14%	3,398
Mar 9, 2026	41.92	42.59	41.66	42.58	42.58	0.76%	2,583
Mar 6, 2026	42.26	43.30	42.10	42.26	42.26	-1.12%	8,884
Mar 5, 2026	43.01	43.01	42.56	42.74	42.74	-0.70%	8,545
Mar 4, 2026	42.86	43.15	42.81	43.04	43.04	0.84%	4,322
Mar 3, 2026	42.23	42.85	42.18	42.68	42.68	-1.02%	7,948
Mar 2, 2026	42.82	43.22	42.81	43.12	43.12	0.09%	5,817
Feb 27, 2026	42.95	43.12	42.89	43.08	43.08	-0.53%	2,008
Feb 26, 2026	43.38	43.38	43.02	43.31	43.31	-0.60%	1,332
Feb 25, 2026	43.32	43.57	43.32	43.57	43.57	1.09%	2,508
Feb 24, 2026	43.05	43.10	43.05	43.10	43.10	0.54%	857
Feb 23, 2026	43.26	43.35	42.78	42.87	42.87	-1.06%	7,858
Feb 20, 2026	43.08	43.33	43.06	43.33	43.33	0.81%	8,281
Feb 19, 2026	43.01	43.06	42.85	42.98	42.98	-0.23%	739
Feb 18, 2026	43.02	43.21	42.99	43.08	43.08	0.56%	2,949
Feb 17, 2026	42.78	42.92	42.52	42.84	42.84	0.21%	17,439
Feb 13, 2026	42.81	43.08	42.75	42.75	42.75	-0.28%	4,104
Feb 12, 2026	43.62	43.62	42.87	42.87	42.87	-1.38%	4,600
Feb 11, 2026	43.71	43.71	43.42	43.47	43.47	-0.28%	2,302
Feb 10, 2026	43.63	43.74	43.59	43.59	43.59	-0.09%	806
Feb 9, 2026	43.35	43.72	43.35	43.63	43.63	0.39%	4,759
Feb 6, 2026	42.50	43.46	42.50	43.46	43.46	2.26%	4,453
Feb 5, 2026	42.65	42.91	42.50	42.50	42.50	-1.62%	5,654
Feb 4, 2026	43.41	43.41	43.01	43.20	43.20	-0.23%	5,513
Feb 3, 2026	43.83	43.83	43.00	43.30	43.30	-0.92%	15,301
Feb 2, 2026	43.46	43.76	43.35	43.70	43.70	0.55%	2,385
Jan 30, 2026	43.99	43.99	43.23	43.46	43.46	-0.34%	3,042
Jan 29, 2026	43.70	43.70	43.22	43.61	43.61	-0.18%	10,039
Jan 28, 2026	43.76	43.81	43.69	43.69	43.69	-0.11%	1,592
Jan 27, 2026	43.65	43.74	43.65	43.74	43.74	0.37%	2,861
Jan 26, 2026	43.38	43.58	43.37	43.58	43.58	0.67%	5,129
Jan 23, 2026	43.27	43.35	43.27	43.29	43.29	0.09%	829
Jan 22, 2026	43.37	43.41	43.25	43.25	43.25	0.37%	3,831