TSX:XUS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.70	48.78	48.70	48.78	48.78	0.06%	986
Sep 21, 2026	48.33	48.77	48.32	48.75	48.75	1.63%	4,757
Sep 18, 2026	47.87	47.97	47.87	47.97	47.97	0.06%	438
Sep 17, 2026	47.98	47.98	47.80	47.94	47.94	1.46%	4,568
Sep 16, 2026	47.83	47.83	47.25	47.25	47.25	-0.65%	1,439
Sep 15, 2026	47.56	47.56	47.56	47.56	47.56	-0.77%	252
Sep 14, 2026	47.88	47.93	47.88	47.93	47.93	-0.33%	1,772
Sep 11, 2026	48.11	48.13	48.05	48.09	48.09	0.90%	820
Sep 10, 2026	47.70	47.76	47.64	47.66	47.66	-0.63%	1,606
Sep 9, 2026	48.09	48.09	47.92	47.96	47.96	-0.37%	2,187
Sep 8, 2026	48.46	48.46	48.13	48.14	48.14	-0.52%	1,299
Sep 4, 2026	48.61	48.61	48.38	48.39	48.39	-0.45%	683
Sep 3, 2026	48.29	48.66	48.29	48.61	48.61	1.12%	1,024
Sep 2, 2026	48.11	48.11	48.07	48.07	48.07	0.48%	749
Sep 1, 2026	48.00	48.04	47.80	47.84	47.84	-0.79%	941
Aug 31, 2026	48.15	48.22	48.15	48.22	48.22	-0.37%	1,157
Aug 28, 2026	48.57	48.57	48.40	48.40	48.40	-0.19%	672
Aug 27, 2026	48.28	48.49	48.28	48.49	48.49	0.60%	1,309
Aug 26, 2026	48.11	48.21	48.04	48.20	48.20	0.10%	1,153
Aug 25, 2026	48.05	48.15	48.05	48.15	48.15	0.31%	1,278
Aug 24, 2026	48.05	48.09	48.00	48.00	48.00	-0.37%	3,633
Aug 21, 2026	48.10	48.18	48.10	48.18	48.18	0.44%	599
Aug 20, 2026	48.00	48.01	47.97	47.97	47.97	-0.89%	1,019
Aug 19, 2026	48.37	48.40	48.37	48.40	48.40	0.27%	810
Aug 18, 2026	48.29	48.31	48.26	48.27	48.27	-0.78%	865
Aug 17, 2026	48.72	48.75	48.65	48.65	48.65	-0.33%	2,738
Aug 14, 2026	48.87	48.87	48.77	48.81	48.81	-0.06%	641
Aug 13, 2026	48.84	48.84	48.84	48.84	48.84	0.43%	312
Aug 12, 2026	49.33	49.33	48.48	48.63	48.63	0.52%	4,887
Aug 11, 2026	48.74	48.74	48.38	48.38	48.38	-0.45%	916
Aug 10, 2026	48.54	48.69	48.54	48.60	48.60	-0.02%	3,518
Aug 7, 2026	48.50	48.63	48.50	48.61	48.61	0.64%	3,889
Aug 6, 2026	48.35	48.39	48.30	48.30	48.30	-0.23%	1,951
Aug 5, 2026	48.72	48.79	48.41	48.41	48.41	-0.27%	2,400
Aug 4, 2026	47.75	48.59	47.75	48.54	48.54	3.25%	2,102
Jul 31, 2026	46.87	47.04	46.43	47.01	47.01	0.79%	2,289
Jul 30, 2026	46.32	46.66	46.21	46.64	46.64	1.70%	5,004
Jul 29, 2026	46.05	46.35	45.86	45.86	45.86	-1.63%	1,232
Jul 28, 2026	46.30	46.62	46.30	46.62	46.62	0.34%	729
Jul 27, 2026	46.73	46.85	46.31	46.46	46.46	0.11%	2,459
Jul 24, 2026	46.45	46.68	46.40	46.41	46.41	0.24%	2,168
Jul 23, 2026	46.50	46.50	46.29	46.30	46.30	-1.49%	94,617
Jul 22, 2026	47.01	47.11	46.98	47.00	47.00	-0.11%	8,228
Jul 21, 2026	46.91	47.07	46.91	47.05	47.05	0.73%	2,526
Jul 20, 2026	46.78	46.88	46.71	46.71	46.71	-0.02%	839
Jul 17, 2026	46.61	46.95	46.61	46.72	46.72	-0.83%	3,821
Jul 16, 2026	47.36	47.36	47.05	47.11	47.11	-0.59%	3,838
Jul 15, 2026	47.38	47.41	47.20	47.39	47.39	0.21%	1,993
Jul 14, 2026	47.28	47.32	47.25	47.29	47.29	0.53%	1,224
Jul 13, 2026	47.36	47.36	47.04	47.04	47.04	-0.84%	3,768