TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	51.20	51.34	50.84	50.96	50.96	0.26%	184,690
Jun 19, 2025	50.92	50.92	50.57	50.83	50.83	-0.26%	79,049
Jun 18, 2025	50.90	51.23	50.82	50.96	50.96	0.37%	135,305
Jun 17, 2025	50.80	50.91	50.70	50.77	50.77	-0.33%	130,200
Jun 16, 2025	50.70	51.02	50.63	50.94	50.94	0.93%	149,828
Jun 13, 2025	50.83	50.94	50.43	50.47	50.47	-1.25%	186,700
Jun 12, 2025	50.95	51.17	50.87	51.11	51.11	-0.20%	116,400
Jun 11, 2025	51.42	51.50	51.07	51.21	51.21	-0.25%	84,600
Jun 10, 2025	51.19	51.43	51.06	51.34	51.34	0.47%	79,400
Jun 9, 2025	51.16	51.24	51.05	51.10	51.10	-	91,600
Jun 6, 2025	51.00	51.21	50.94	51.10	51.10	1.33%	141,700
Jun 5, 2025	50.85	51.00	50.33	50.43	50.43	-0.75%	139,229
Jun 4, 2025	50.91	51.00	50.72	50.81	50.81	-0.31%	73,839
Jun 3, 2025	50.55	51.01	50.55	50.97	50.97	0.83%	94,700
Jun 2, 2025	50.20	50.60	50.00	50.55	50.55	0.28%	166,806
May 30, 2025	50.63	50.63	50.00	50.41	50.41	-0.65%	86,000
May 29, 2025	51.00	51.00	50.42	50.74	50.74	0.16%	87,040
May 28, 2025	51.00	51.08	50.58	50.66	50.66	-0.39%	104,400
May 27, 2025	50.30	50.87	50.12	50.86	50.86	1.15%	94,343
May 26, 2025	50.40	50.40	49.75	50.28	50.28	1.58%	45,900
May 23, 2025	49.60	49.69	49.43	49.50	49.50	-1.67%	175,220
May 22, 2025	50.35	50.65	50.26	50.34	50.34	-0.02%	73,836
May 21, 2025	50.88	51.07	50.21	50.35	50.35	-2.00%	128,700
May 20, 2025	51.53	51.58	51.18	51.38	51.38	-0.73%	130,215
May 16, 2025	51.45	51.76	51.32	51.76	51.76	1.00%	122,028
May 15, 2025	51.10	51.44	51.02	51.25	51.25	0.23%	91,230
May 14, 2025	51.10	51.21	50.96	51.13	51.13	0.37%	108,500
May 13, 2025	50.90	51.24	50.82	50.94	50.94	0.32%	176,525
May 12, 2025	50.64	50.81	50.32	50.78	50.78	3.72%	204,317
May 9, 2025	49.16	49.19	48.86	48.96	48.96	0.02%	176,300
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