TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	36.92	37.09	36.75	37.09	37.09	0.62%	4,234
Feb 27, 2025	37.57	37.59	36.86	36.86	36.86	-1.58%	5,945
Feb 26, 2025	37.66	37.73	37.35	37.45	37.45	-0.08%	2,152
Feb 25, 2025	37.54	37.54	37.17	37.48	37.48	-0.77%	3,766
Feb 24, 2025	37.90	37.92	37.64	37.77	37.77	-0.11%	4,914
Feb 21, 2025	38.34	38.34	37.80	37.81	37.81	-1.66%	1,790
Feb 20, 2025	38.38	38.45	38.36	38.45	38.45	-0.41%	923
Feb 19, 2025	38.48	38.63	38.48	38.61	38.61	0.29%	6,050
Feb 18, 2025	38.40	38.50	38.35	38.50	38.50	0.21%	2,577
Feb 14, 2025	38.46	38.50	38.41	38.42	38.42	0.05%	1,776
Feb 13, 2025	38.08	38.41	38.08	38.40	38.40	1.11%	5,021
Feb 12, 2025	37.80	38.07	37.80	37.98	37.98	-0.42%	5,696
Feb 11, 2025	38.04	38.16	38.04	38.14	38.14	-	1,803
Feb 10, 2025	38.14	38.14	38.02	38.14	38.14	0.69%	3,680
Feb 7, 2025	38.30	38.30	37.86	37.88	37.88	-0.55%	7,054
Feb 6, 2025	38.19	38.19	38.09	38.09	38.09	0.11%	2,262
Feb 5, 2025	37.86	38.05	37.86	38.05	38.05	0.42%	601
Feb 4, 2025	37.77	37.96	37.76	37.89	37.89	0.48%	2,869
Feb 3, 2025	36.85	37.81	36.85	37.71	37.71	-0.58%	16,026
Jan 31, 2025	38.38	38.41	37.91	37.93	37.93	-0.32%	9,531
Jan 30, 2025	38.08	38.17	37.94	38.05	38.05	0.24%	6,614
Jan 29, 2025	38.00	38.00	37.80	37.96	37.96	-0.45%	3,982
Jan 28, 2025	37.73	38.13	37.73	38.13	38.13	1.09%	3,950
Jan 27, 2025	37.50	37.73	37.50	37.72	37.72	-1.41%	6,500
Jan 24, 2025	38.44	38.48	38.26	38.26	38.26	-0.16%	6,035
Jan 23, 2025	38.20	38.32	38.19	38.32	38.32	0.31%	4,778
Jan 22, 2025	38.17	38.28	38.17	38.20	38.20	0.58%	3,704
Jan 21, 2025	37.93	38.00	37.80	37.98	37.98	-	6,100
Jan 20, 2025	39.00	39.00	37.61	37.98	37.98	0.77%	2,050
Jan 17, 2025	37.70	37.70	37.66	37.69	37.69	0.88%	1,637
Jan 16, 2025	37.50	37.50	37.30	37.36	37.36	-0.05%	1,493
Jan 15, 2025	37.32	37.38	37.25	37.38	37.38	1.94%	5,200
Jan 14, 2025	36.85	36.85	36.50	36.67	36.67	0.16%	2,772
Jan 13, 2025	36.45	36.61	36.35	36.61	36.61	-	3,757
Jan 10, 2025	36.98	36.98	36.52	36.61	36.61	-2.19%	4,893
Jan 9, 2025	37.13	37.43	37.13	37.43	37.43	0.84%	747
Jan 8, 2025	37.10	37.14	36.99	37.12	37.12	0.16%	6,625
Jan 7, 2025	37.58	37.58	37.00	37.06	37.06	-1.49%	7,276
Jan 6, 2025	37.69	37.78	37.62	37.62	37.62	0.86%	2,506
Jan 3, 2025	36.99	37.33	36.99	37.30	37.30	1.28%	7,000
Jan 2, 2025	37.01	37.09	36.68	36.83	36.83	-0.38%	7,581
Dec 31, 2024	37.20	37.20	36.87	36.97	36.97	-0.35%	2,144
Dec 30, 2024	37.06	37.24	36.87	37.10	37.10	-1.72%	6,293
Dec 27, 2024	37.90	37.90	37.53	37.75	37.53	-0.74%	5,167
Dec 24, 2024	37.86	38.03	37.85	38.03	37.80	1.20%	1,154
Dec 23, 2024	37.41	37.58	37.28	37.58	37.36	0.21%	2,354
Dec 20, 2024	36.92	37.73	36.92	37.50	37.28	0.94%	16,134
Dec 19, 2024	37.44	37.44	37.12	37.15	36.93	-0.13%	5,339
Dec 18, 2024	38.22	38.28	37.15	37.20	36.98	-2.49%	7,752
Dec 17, 2024	38.12	38.22	38.11	38.15	37.92	-0.52%	4,620
Dec 16, 2024	38.36	38.36	38.26	38.35	38.12	0.37%	4,904
Dec 13, 2024	38.27	38.28	38.17	38.21	37.98	-0.10%	9,546
Dec 12, 2024	38.42	38.42	38.25	38.25	38.02	-0.44%	3,634
Dec 11, 2024	38.29	38.42	38.29	38.42	38.19	0.55%	1,215
Dec 10, 2024	38.28	38.28	38.21	38.21	37.98	-	948
Dec 9, 2024	38.48	38.48	38.19	38.21	37.98	-0.42%	4,131
Dec 6, 2024	38.43	38.46	38.37	38.37	38.14	-0.21%	2,520
Dec 5, 2024	38.45	38.45	38.45	38.45	38.22	0.08%	1,500
Dec 4, 2024	38.30	38.42	38.30	38.42	38.19	0.60%	1,700
Dec 3, 2024	38.14	38.19	38.12	38.19	37.96	0.03%	1,439
Dec 2, 2024	38.17	38.20	38.15	38.18	37.95	0.08%	6,318
Nov 29, 2024	38.09	38.15	38.05	38.15	37.92	0.55%	4,071
Nov 28, 2024	37.94	37.94	37.94	37.94	37.71	0.21%	405
Nov 27, 2024	37.78	37.87	37.78	37.86	37.64	-0.34%	2,200
Nov 26, 2024	37.88	38.01	37.88	37.99	37.76	0.64%	1,092
Nov 25, 2024	37.90	37.90	37.75	37.75	37.53	0.21%	2,215
Nov 22, 2024	37.55	37.67	37.55	37.67	37.45	0.16%	9,169
Nov 21, 2024	37.27	37.61	37.19	37.61	37.39	0.83%	2,400
Nov 20, 2024	37.20	37.30	37.06	37.30	37.08	0.16%	5,304
Nov 19, 2024	37.01	37.28	37.00	37.24	37.02	0.30%	1,751
Nov 18, 2024	37.06	37.18	37.02	37.13	36.91	0.32%	3,270
Nov 15, 2024	37.11	37.12	36.97	37.01	36.79	-1.31%	3,710
Nov 14, 2024	37.80	37.80	37.50	37.50	37.28	-0.87%	4,328
Nov 13, 2024	37.70	37.83	37.70	37.83	37.61	0.29%	1,532
Nov 12, 2024	37.75	37.81	37.71	37.72	37.50	-0.40%	1,731
Nov 11, 2024	37.99	37.99	37.87	37.87	37.64	0.13%	2,904
Nov 8, 2024	37.77	37.88	37.77	37.82	37.60	0.48%	2,295
Nov 7, 2024	37.49	37.66	37.49	37.64	37.42	0.72%	2,594
Nov 6, 2024	37.29	37.40	37.05	37.37	37.15	2.61%	1,993
Nov 5, 2024	36.13	36.42	36.13	36.42	36.20	1.17%	2,746
Nov 4, 2024	36.10	36.11	35.97	36.00	35.79	-0.28%	2,714
Nov 1, 2024	36.36	36.36	36.10	36.10	35.89	-0.03%	1,833
Oct 31, 2024	36.33	36.33	36.05	36.11	35.90	-1.82%	6,312
Oct 30, 2024	36.82	36.87	36.71	36.78	36.56	-0.05%	1,675
Oct 29, 2024	36.65	36.82	36.65	36.80	36.58	0.19%	3,024
Oct 28, 2024	36.82	36.82	36.73	36.73	36.51	0.33%	3,095
Oct 25, 2024	36.70	36.92	36.61	36.61	36.39	-0.08%	4,444
Oct 24, 2024	36.64	36.64	36.57	36.64	36.42	0.49%	1,640
Oct 23, 2024	36.78	36.78	36.34	36.46	36.24	-1.33%	3,157
Oct 22, 2024	36.80	36.95	36.77	36.95	36.73	0.35%	2,520
Oct 21, 2024	36.91	36.91	36.82	36.82	36.60	-0.41%	2,333
Oct 18, 2024	36.90	36.99	36.90	36.97	36.75	0.22%	1,338
Oct 17, 2024	36.99	37.03	36.89	36.89	36.67	0.14%	3,500
Oct 16, 2024	36.66	36.84	36.66	36.84	36.62	0.60%	3,304
Oct 15, 2024	36.95	36.95	36.62	36.62	36.40	-0.11%	7,162
Oct 11, 2024	36.65	36.66	36.56	36.66	36.44	0.63%	1,461
Oct 10, 2024	36.39	36.44	36.35	36.43	36.21	-0.22%	2,453
Oct 9, 2024	36.26	36.51	36.26	36.51	36.29	0.88%	1,802
Oct 8, 2024	36.07	36.22	36.07	36.19	35.97	0.72%	2,578
Oct 7, 2024	37.10	37.10	35.93	35.93	35.72	-0.83%	7,853