TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	35.61	35.85	35.61	35.78	-	0.90%	400
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
Apr 28, 2025	34.92	34.92	34.51	34.76	-	0.14%	16,210
Apr 25, 2025	34.63	34.71	34.46	34.71	-	0.58%	300
Apr 24, 2025	33.89	34.51	33.89	34.51	-	2.04%	3,800
Apr 23, 2025	34.11	34.41	33.82	33.82	-	2.11%	1,500
Apr 22, 2025	33.02	33.12	32.99	33.12	-	2.35%	10,624
Apr 21, 2025	32.47	32.47	32.16	32.36	-	-3.11%	900
Apr 17, 2025	33.33	33.50	33.17	33.40	-	0.88%	1,400
Apr 16, 2025	33.68	33.68	33.11	33.11	-	-2.90%	3,100
Apr 15, 2025	34.24	34.24	33.94	34.10	-	-0.18%	600
Apr 14, 2025	34.24	34.25	33.83	34.16	-	1.18%	2,300
Apr 11, 2025	33.32	33.82	32.97	33.76	-	1.81%	1,651
Apr 10, 2025	33.46	33.56	32.33	33.16	-	4.54%	15,600
Apr 9, 2025	31.24	31.72	31.23	31.72	-	0.99%	1,628
Apr 8, 2025	32.94	33.13	31.19	31.41	-	-1.32%	6,032
Apr 7, 2025	30.75	32.19	30.64	31.83	-	-0.53%	6,300
Apr 4, 2025	32.95	32.95	32.00	32.00	-	-6.05%	5,820
Apr 3, 2025	34.55	34.55	34.06	34.06	-	-4.59%	3,715
Apr 2, 2025	35.08	35.75	35.08	35.70	-	0.56%	10,475
Apr 1, 2025	35.13	35.50	35.13	35.50	-	0.60%	300
Mar 31, 2025	34.84	35.29	34.84	35.29	-	0.46%	300
Mar 28, 2025	35.76	35.76	35.13	35.13	-	-2.04%	400
Mar 27, 2025	35.83	36.04	35.83	35.86	-	-0.17%	700
Mar 26, 2025	36.37	36.37	35.88	35.92	-	-1.02%	900
Mar 25, 2025	36.32	36.32	36.27	36.29	-	0.06%	336
Mar 24, 2025	36.15	36.27	36.15	36.27	-	2.05%	7,941
Mar 21, 2025	35.56	35.56	35.54	35.54	-	-0.22%	311
Mar 20, 2025	35.84	35.85	35.58	35.62	-	-0.64%	16,021
Mar 19, 2025	35.42	35.85	35.42	35.85	-	1.39%	2,500
Mar 18, 2025	35.58	35.58	35.26	35.36	-	-1.34%	647