TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.38	43.38	43.27	43.27	43.27	0.02%	556
Dec 4, 2025	43.24	43.27	43.13	43.26	43.26	0.02%	1,899
Dec 3, 2025	43.18	43.28	43.03	43.25	43.25	0.42%	4,244
Dec 2, 2025	43.19	43.19	42.98	43.07	43.07	0.19%	2,007
Dec 1, 2025	42.95	43.09	42.95	42.99	42.99	-0.32%	1,971
Nov 28, 2025	43.12	43.15	43.10	43.13	43.13	0.26%	3,177
Nov 26, 2025	42.88	43.04	42.83	43.02	43.02	1.20%	1,354
Nov 25, 2025	42.10	42.60	42.01	42.51	42.51	0.59%	1,678
Nov 24, 2025	41.95	42.27	41.94	42.26	42.26	1.54%	5,139
Nov 21, 2025	41.34	41.95	41.22	41.62	41.62	0.92%	4,216
Nov 20, 2025	42.56	42.65	41.24	41.24	41.24	-1.60%	4,686
Nov 19, 2025	41.70	42.17	41.68	41.91	41.91	0.07%	5,866
Nov 18, 2025	41.96	42.01	41.51	41.88	41.88	-0.45%	4,310
Nov 17, 2025	42.04	42.50	41.92	42.07	42.07	-1.04%	4,039
Nov 14, 2025	42.12	42.68	42.12	42.51	42.51	-0.05%	1,558
Nov 13, 2025	43.05	43.05	42.45	42.53	42.53	-1.37%	5,130
Nov 12, 2025	43.24	43.24	43.12	43.12	43.12	-0.09%	1,043
Nov 11, 2025	43.01	43.16	42.96	43.16	43.16	0.33%	945
Nov 10, 2025	42.25	43.02	42.25	43.02	43.02	1.85%	1,197
Nov 7, 2025	42.20	42.24	41.86	42.24	42.24	-0.35%	3,557
Nov 6, 2025	42.80	42.80	42.30	42.39	42.39	-1.42%	2,983
Nov 5, 2025	42.75	43.01	42.75	43.00	43.00	0.56%	1,109
Nov 4, 2025	42.65	42.95	42.65	42.76	42.76	-0.90%	2,017
Nov 3, 2025	43.36	43.36	42.99	43.15	43.15	0.09%	3,282
Oct 31, 2025	43.23	43.26	42.99	43.11	43.11	0.09%	1,079
Oct 30, 2025	43.30	43.30	43.00	43.07	43.07	-0.83%	1,502
Oct 29, 2025	43.46	43.55	43.26	43.43	43.43	-0.23%	3,771
Oct 28, 2025	43.47	43.53	43.34	43.53	43.53	0.72%	1,216
Oct 27, 2025	43.08	43.22	43.08	43.22	43.22	1.00%	7,280
Oct 24, 2025	42.70	42.88	42.70	42.79	42.79	0.75%	20,378
Oct 23, 2025	42.30	42.47	42.30	42.47	42.47	0.64%	2,722
Oct 22, 2025	42.37	42.37	42.01	42.20	42.20	-0.66%	7,902
Oct 21, 2025	42.45	42.51	42.42	42.48	42.48	0.07%	742
Oct 20, 2025	42.30	42.46	42.30	42.45	42.45	0.98%	1,892
Oct 17, 2025	41.72	42.06	41.70	42.04	42.04	0.69%	3,843
Oct 16, 2025	42.11	42.25	41.54	41.75	41.75	-0.60%	8,605
Oct 15, 2025	42.05	42.33	41.69	42.00	42.00	0.36%	6,466
Oct 14, 2025	41.31	42.03	41.30	41.85	41.85	1.06%	7,532
Oct 10, 2025	42.44	42.50	41.37	41.41	41.41	-2.22%	19,790
Oct 9, 2025	42.50	42.50	42.34	42.35	42.35	-0.40%	1,825
Oct 8, 2025	42.38	42.53	42.38	42.52	42.52	0.54%	1,521
Oct 7, 2025	42.25	42.32	42.24	42.29	42.29	-0.38%	1,651
Oct 6, 2025	42.41	42.48	42.33	42.45	42.45	0.17%	1,073
Oct 3, 2025	42.45	42.45	42.25	42.38	42.38	0.19%	612
Oct 2, 2025	42.20	42.31	42.20	42.30	42.30	0.12%	1,022
Oct 1, 2025	41.97	42.28	41.96	42.25	42.25	0.76%	1,569
Sep 30, 2025	41.86	41.97	41.84	41.93	41.93	0.05%	1,300
Sep 29, 2025	42.02	42.03	41.88	41.91	41.91	0.22%	1,038
Sep 26, 2025	41.78	41.83	41.68	41.82	41.82	0.58%	2,466
Sep 25, 2025	41.49	41.66	41.40	41.58	41.58	-0.43%	3,137