TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	49.16	49.19	48.86	48.96	48.96	0.02%	176,272
May 8, 2025	48.87	49.45	48.61	48.95	48.95	1.22%	129,400
May 7, 2025	48.11	48.53	47.79	48.36	48.36	0.88%	132,108
May 6, 2025	47.96	48.31	47.82	47.94	47.94	-1.07%	51,909
May 5, 2025	48.44	48.76	48.33	48.46	48.46	-0.53%	105,527
May 2, 2025	48.56	48.85	48.30	48.72	48.72	1.20%	102,045
May 1, 2025	48.22	48.59	48.05	48.14	48.14	1.03%	114,400
Apr 30, 2025	47.20	47.72	46.70	47.65	47.65	-0.23%	175,541
Apr 29, 2025	47.33	47.89	47.32	47.76	47.76	0.74%	98,749
Apr 28, 2025	47.62	47.70	47.05	47.41	47.41	-0.25%	57,500
Apr 25, 2025	47.20	47.55	46.98	47.53	47.53	0.76%	159,308
Apr 24, 2025	46.31	47.21	46.27	47.17	47.17	1.86%	157,203
Apr 23, 2025	46.56	47.06	46.20	46.31	46.31	2.05%	275,800
Apr 22, 2025	44.85	45.52	44.79	45.38	45.38	2.41%	162,200
Apr 21, 2025	44.88	44.88	43.85	44.31	44.31	-2.36%	248,015
Apr 17, 2025	45.64	45.79	45.29	45.38	45.38	-0.04%	191,028
Apr 16, 2025	46.08	46.28	44.96	45.40	45.40	-2.97%	249,541
Apr 15, 2025	46.70	47.06	46.70	46.79	46.79	0.49%	217,500
Apr 14, 2025	47.14	47.14	46.25	46.56	46.56	0.82%	242,439
Apr 11, 2025	45.45	46.38	45.12	46.18	46.18	1.05%	242,720
Apr 10, 2025	46.76	46.76	44.48	45.70	45.70	-4.31%	1,338,700
Apr 9, 2025	43.58	47.97	43.57	47.76	47.76	8.27%	1,449,433
Apr 8, 2025	46.10	46.26	43.45	44.11	44.11	-0.88%	1,097,645
Apr 7, 2025	42.98	46.19	42.78	44.50	44.50	-0.67%	1,970,500
Apr 4, 2025	46.28	46.50	44.75	44.80	44.80	-4.96%	626,500
Apr 3, 2025	47.90	48.01	47.11	47.14	47.14	-6.49%	807,912
Apr 2, 2025	49.55	50.55	49.55	50.41	50.41	0.84%	97,000
Apr 1, 2025	49.90	50.18	49.60	49.99	49.99	-0.18%	108,500
Mar 31, 2025	49.12	50.17	49.01	50.08	50.08	1.07%	180,100
Mar 28, 2025	50.34	50.42	49.46	49.55	49.55	-1.92%	146,400
Mar 27, 2025	50.52	50.88	50.42	50.52	50.52	-0.16%	103,200
Mar 26, 2025	51.07	51.14	50.47	50.60	50.60	-1.06%	109,700
Mar 25, 2025	51.22	51.33	51.08	51.14	51.14	-0.16%	92,121
Mar 24, 2025	51.00	51.29	50.90	51.22	51.22	1.53%	74,700
Mar 21, 2025	50.00	50.45	49.91	50.45	50.45	0.38%	104,824
Mar 20, 2025	50.37	50.85	50.14	50.26	50.26	-0.38%	107,200
Mar 19, 2025	50.00	50.69	49.95	50.45	50.45	1.35%	124,900
Mar 18, 2025	50.15	50.15	49.70	49.78	49.78	-1.05%	224,700
Mar 17, 2025	50.17	50.54	50.01	50.31	50.31	0.14%	163,700
Mar 14, 2025	49.71	50.30	49.71	50.24	50.24	1.66%	150,200
Mar 13, 2025	49.88	49.95	49.33	49.42	49.42	-1.00%	245,100
Mar 12, 2025	50.24	50.38	49.57	49.92	49.92	0.28%	288,523
Mar 11, 2025	50.02	50.39	49.74	49.78	49.78	-0.96%	345,100
Mar 10, 2025	50.78	50.99	49.95	50.26	50.26	-2.26%	373,345
Mar 7, 2025	50.96	51.53	50.61	51.42	51.42	1.02%	177,525
Mar 6, 2025	51.34	51.44	50.74	50.90	50.90	-2.02%	116,300
Mar 5, 2025	51.44	52.09	51.30	51.95	51.95	0.19%	176,900
Mar 4, 2025	52.00	52.57	51.57	51.85	51.85	-1.37%	286,100
Mar 3, 2025	53.34	53.47	52.40	52.57	52.57	-1.54%	182,920
Feb 28, 2025	52.44	53.42	52.33	53.39	53.39	1.77%	173,800