TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	58.29	58.44	58.11	58.15	58.15	-0.10%	99,578
Oct 2, 2025	58.27	58.27	58.10	58.21	58.21	0.19%	96,432
Oct 1, 2025	57.70	58.13	57.54	58.10	58.10	0.62%	68,930
Sep 30, 2025	57.51	57.78	57.34	57.74	57.74	0.37%	68,300
Sep 29, 2025	57.60	57.74	57.40	57.53	57.53	0.12%	107,218
Sep 26, 2025	57.29	57.50	57.15	57.46	57.46	0.56%	88,022
Sep 25, 2025	57.09	57.19	56.83	57.14	57.14	-0.17%	100,987
Sep 24, 2025	57.47	57.47	57.13	57.24	57.24	0.09%	90,233
Sep 23, 2025	57.35	57.47	57.11	57.19	57.19	-0.42%	131,300
Sep 22, 2025	56.96	57.46	56.91	57.43	57.43	0.74%	82,200
Sep 19, 2025	57.05	57.05	56.70	57.01	57.01	0.41%	113,540
Sep 18, 2025	56.70	56.98	56.66	56.78	56.78	0.69%	103,534
Sep 17, 2025	56.41	56.50	56.05	56.39	56.39	0.02%	165,900
Sep 16, 2025	56.54	56.54	56.31	56.38	56.38	-0.30%	78,221
Sep 15, 2025	56.74	56.82	56.49	56.55	56.55	-0.07%	138,328
Sep 12, 2025	56.64	56.69	56.56	56.59	56.59	0.11%	85,344
Sep 11, 2025	56.35	56.61	56.31	56.53	56.53	0.53%	86,400
Sep 10, 2025	56.34	56.34	56.08	56.23	56.23	0.37%	98,207
Sep 9, 2025	55.71	56.04	55.61	56.02	56.02	0.68%	112,413
Sep 8, 2025	55.65	55.83	55.58	55.64	55.64	-0.05%	90,500
Sep 5, 2025	55.95	55.97	55.35	55.67	55.67	-0.18%	135,400
Sep 4, 2025	55.29	55.77	55.29	55.77	55.77	1.07%	95,300
Sep 3, 2025	55.06	55.22	54.91	55.18	55.18	0.55%	91,508
Sep 2, 2025	54.79	54.88	54.41	54.88	54.88	-0.29%	165,832
Aug 29, 2025	55.48	55.48	54.94	55.04	55.04	-0.79%	78,600
Aug 28, 2025	55.45	55.50	55.21	55.48	55.48	0.09%	62,609
Aug 27, 2025	55.53	55.65	55.40	55.43	55.43	-0.09%	61,331
Aug 26, 2025	55.33	55.50	55.20	55.48	55.48	0.20%	65,811
Aug 25, 2025	55.36	55.49	55.29	55.37	55.37	-0.16%	72,420
Aug 22, 2025	55.20	55.62	55.20	55.46	55.46	0.98%	106,424
Aug 21, 2025	54.99	55.09	54.78	54.92	54.92	-0.16%	83,200
Aug 20, 2025	55.00	55.09	54.53	55.01	55.01	-0.15%	103,500
Aug 19, 2025	55.25	55.41	55.03	55.09	55.09	-0.22%	72,200
Aug 18, 2025	55.10	55.29	55.07	55.21	55.21	-0.07%	59,221
Aug 15, 2025	55.45	55.45	55.17	55.25	55.25	-0.29%	112,835
Aug 14, 2025	55.16	55.42	55.12	55.41	55.41	0.45%	75,447
Aug 13, 2025	55.15	55.27	55.00	55.16	55.16	0.24%	87,900
Aug 12, 2025	54.66	55.03	54.55	55.03	55.03	1.03%	140,239
Aug 11, 2025	54.56	54.70	54.38	54.47	54.47	-0.02%	103,715
Aug 8, 2025	54.13	54.49	54.13	54.48	54.48	0.93%	48,300
Aug 7, 2025	54.35	54.41	53.80	53.98	53.98	-0.06%	99,100
Aug 6, 2025	53.79	54.12	53.69	54.01	54.01	0.47%	84,600
Aug 5, 2025	54.07	54.19	53.74	53.76	53.76	0.84%	161,500
Aug 1, 2025	53.65	53.65	53.04	53.31	53.31	-2.09%	160,500
Jul 31, 2025	54.98	55.07	54.32	54.45	54.45	-0.18%	157,900
Jul 30, 2025	54.63	54.69	54.25	54.55	54.55	0.33%	106,347
Jul 29, 2025	54.60	54.63	54.29	54.37	54.37	0.02%	94,700
Jul 28, 2025	54.40	54.40	54.24	54.36	54.36	0.22%	63,800
Jul 25, 2025	53.99	54.32	53.99	54.24	54.24	0.80%	103,600
Jul 24, 2025	53.70	53.92	53.66	53.81	53.81	0.52%	118,700