TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	53.38	53.75	53.17	53.74	53.74	0.39%	71,017
Feb 4, 2025	53.50	53.65	53.36	53.53	53.53	-1.11%	166,300
Feb 3, 2025	53.33	54.32	53.33	54.13	54.13	-0.44%	462,100
Jan 31, 2025	54.83	54.93	54.15	54.37	54.37	-0.11%	460,800
Jan 30, 2025	54.11	54.73	53.80	54.43	54.43	0.91%	450,500
Jan 29, 2025	54.21	54.21	53.78	53.94	53.94	-0.22%	151,232
Jan 28, 2025	53.69	54.14	53.39	54.06	54.06	1.05%	110,844
Jan 27, 2025	53.19	53.59	53.13	53.50	53.50	-1.26%	367,300
Jan 24, 2025	54.33	54.37	54.10	54.18	54.18	-0.46%	128,700
Jan 23, 2025	54.17	54.43	54.09	54.43	54.43	0.39%	125,929
Jan 22, 2025	54.09	54.28	54.06	54.22	54.22	1.01%	128,400
Jan 21, 2025	53.70	53.87	53.49	53.68	53.68	-0.04%	222,447
Jan 20, 2025	53.70	53.72	53.49	53.70	53.70	-0.02%	76,800
Jan 17, 2025	53.58	53.80	53.34	53.71	53.71	1.49%	144,200
Jan 16, 2025	53.12	53.12	52.85	52.92	52.92	0.27%	129,700
Jan 15, 2025	52.50	52.87	52.44	52.78	52.78	1.62%	96,511
Jan 14, 2025	52.27	52.28	51.66	51.94	51.94	-0.13%	161,625
Jan 13, 2025	51.55	52.05	51.54	52.01	52.01	-0.02%	143,200
Jan 10, 2025	52.38	52.38	51.85	52.02	52.02	-1.25%	166,600
Jan 9, 2025	52.70	52.73	52.61	52.68	52.68	0.04%	77,300
Jan 8, 2025	52.68	52.74	52.39	52.66	52.66	0.30%	240,441
Jan 7, 2025	53.22	53.22	52.36	52.50	52.50	-1.02%	136,622
Jan 6, 2025	53.10	53.52	52.87	53.04	53.04	-0.17%	235,038
Jan 3, 2025	52.60	53.20	52.60	53.13	53.13	1.66%	107,935
Jan 2, 2025	52.85	53.00	51.99	52.26	52.26	-0.17%	181,300
Dec 31, 2024	52.76	52.78	52.25	52.35	52.35	-0.25%	63,200
Dec 30, 2024	52.75	52.76	52.36	52.48	52.48	-2.02%	127,000
Dec 27, 2024	53.79	53.80	53.35	53.56	53.24	-0.87%	87,339
Dec 24, 2024	53.51	54.03	53.49	54.03	53.71	1.16%	40,600
Dec 23, 2024	53.27	53.44	53.01	53.41	53.09	0.75%	135,714
Dec 20, 2024	52.34	53.36	52.22	53.01	52.69	0.89%	127,037
Dec 19, 2024	52.92	52.99	52.54	52.54	52.23	-0.25%	154,200
Dec 18, 2024	53.87	54.12	52.67	52.67	52.36	-2.23%	178,100
Dec 17, 2024	53.86	54.00	53.73	53.87	53.55	-0.02%	118,300
Dec 16, 2024	53.83	53.95	53.73	53.88	53.56	0.52%	91,249
Dec 13, 2024	53.73	53.83	53.49	53.60	53.28	-	56,310
Dec 12, 2024	53.64	53.69	53.49	53.60	53.28	-0.06%	70,331
Dec 11, 2024	53.59	53.69	53.38	53.63	53.31	0.77%	84,500
Dec 10, 2024	53.49	53.53	53.20	53.22	52.90	-0.28%	58,108
Dec 9, 2024	53.50	53.50	53.20	53.37	53.05	-0.48%	100,500
Dec 6, 2024	53.38	53.72	53.38	53.63	53.31	1.13%	81,636
Dec 5, 2024	53.16	53.32	53.02	53.03	52.71	-0.39%	87,929
Dec 4, 2024	53.11	53.26	53.05	53.24	52.92	0.57%	86,745
Dec 3, 2024	52.84	52.98	52.74	52.94	52.63	0.19%	91,441
Dec 2, 2024	52.82	52.98	52.81	52.84	52.53	0.42%	93,900
Nov 29, 2024	52.48	52.67	52.44	52.62	52.31	0.23%	73,300
Nov 28, 2024	52.40	52.52	52.39	52.50	52.19	0.32%	39,946
Nov 27, 2024	52.64	52.64	52.24	52.33	52.02	-0.68%	84,200
Nov 26, 2024	52.67	52.73	52.49	52.69	52.38	1.19%	90,000
Nov 25, 2024	52.23	52.32	51.97	52.07	51.76	0.31%	123,942
Nov 22, 2024	51.70	51.94	51.69	51.91	51.60	0.43%	87,000
Nov 21, 2024	51.62	51.81	51.06	51.69	51.38	0.53%	123,707
Nov 20, 2024	51.35	51.48	51.10	51.42	51.11	0.14%	115,811
Nov 19, 2024	51.00	51.46	50.96	51.35	51.04	-0.04%	81,600
Nov 18, 2024	51.46	51.58	51.29	51.37	51.06	-0.10%	67,604
Nov 15, 2024	51.73	51.77	51.27	51.42	51.11	-1.12%	90,046
Nov 14, 2024	52.21	52.21	51.95	52.00	51.69	-0.17%	105,829
Nov 13, 2024	52.03	52.23	51.91	52.09	51.78	0.44%	108,200
Nov 12, 2024	52.05	52.08	51.70	51.86	51.55	-0.13%	100,300
Nov 11, 2024	52.14	52.15	51.85	51.93	51.62	0.12%	114,300
Nov 8, 2024	51.66	52.00	51.66	51.87	51.56	0.84%	181,700
Nov 7, 2024	51.35	51.50	51.27	51.44	51.13	0.16%	190,400
Nov 6, 2024	51.28	51.40	50.87	51.36	51.05	3.26%	247,600
Nov 5, 2024	49.40	49.74	49.34	49.74	49.44	0.79%	89,300
Nov 4, 2024	49.45	49.52	49.22	49.35	49.06	-0.58%	94,231
Nov 1, 2024	49.58	49.92	49.53	49.64	49.34	0.65%	73,700
Oct 31, 2024	49.88	49.88	49.32	49.32	49.03	-1.83%	136,501
Oct 30, 2024	50.47	50.57	50.20	50.24	49.94	-0.42%	82,829
Oct 29, 2024	50.27	50.57	50.18	50.45	50.15	0.34%	92,518
Oct 28, 2024	50.47	50.47	50.27	50.28	49.98	0.24%	285,042
Oct 25, 2024	50.12	50.51	50.07	50.16	49.86	0.32%	103,300
Oct 24, 2024	49.98	50.06	49.83	50.00	49.70	0.34%	159,720
Oct 23, 2024	50.15	50.22	49.60	49.83	49.53	-0.86%	200,849
Oct 22, 2024	50.07	50.31	49.99	50.26	49.96	-0.10%	116,307
Oct 21, 2024	50.33	50.39	50.10	50.31	50.01	0.02%	127,600
Oct 18, 2024	50.21	50.38	50.10	50.30	50.00	0.38%	90,900
Oct 17, 2024	50.32	50.32	50.07	50.11	49.81	0.44%	78,000
Oct 16, 2024	49.81	49.98	49.70	49.89	49.59	0.22%	104,418
Oct 15, 2024	50.26	50.35	49.74	49.78	49.48	0.14%	160,600
Oct 11, 2024	49.40	49.78	49.38	49.71	49.41	0.73%	63,700
Oct 10, 2024	49.39	49.50	49.27	49.35	49.06	0.02%	103,100
Oct 9, 2024	48.90	49.38	48.84	49.34	49.05	1.17%	107,800
Oct 8, 2024	48.52	48.81	48.45	48.77	48.48	1.20%	133,400
Oct 7, 2024	48.44	48.49	48.17	48.19	47.90	-0.56%	93,100
Oct 4, 2024	48.46	48.50	48.09	48.46	48.17	1.00%	121,900
Oct 3, 2024	47.89	48.07	47.72	47.98	47.69	0.29%	181,800
Oct 2, 2024	48.00	48.00	47.56	47.84	47.56	0.06%	73,900
Oct 1, 2024	48.31	48.31	47.66	47.81	47.53	-1.16%	132,100
Sep 30, 2024	48.01	48.40	47.98	48.37	48.08	0.44%	78,401
Sep 27, 2024	48.18	48.26	48.08	48.16	47.87	0.23%	65,736
Sep 26, 2024	48.22	48.26	47.88	48.05	47.76	0.33%	58,600
Sep 25, 2024	47.86	47.92	47.80	47.89	47.61	0.08%	71,800
Sep 24, 2024	47.99	47.99	47.77	47.85	47.57	-0.31%	47,900
Sep 23, 2024	48.05	48.05	47.85	48.00	47.71	-0.08%	74,600
Sep 20, 2024	48.01	48.13	47.89	48.04	47.75	-0.17%	107,900
Sep 19, 2024	48.20	48.26	48.06	48.12	47.83	1.26%	165,400
Sep 18, 2024	47.61	47.89	47.48	47.52	47.24	-0.13%	374,917
Sep 17, 2024	47.78	47.87	47.43	47.58	47.30	0.13%	136,130
Sep 16, 2024	47.47	47.56	47.33	47.52	47.24	0.11%	77,400
Sep 13, 2024	47.29	47.58	47.23	47.47	47.19	0.64%	105,800