TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	53.38	53.38	53.06	53.06	53.06	-0.24%	86,334
Jul 14, 2025	53.07	53.24	52.95	53.19	53.19	0.30%	76,419
Jul 11, 2025	52.90	53.14	52.89	53.03	53.03	-0.23%	58,626
Jul 10, 2025	53.18	53.27	53.05	53.15	53.15	0.13%	82,343
Jul 9, 2025	52.90	53.12	52.88	53.08	53.08	0.59%	103,000
Jul 8, 2025	52.84	52.87	52.70	52.77	52.77	0.09%	126,400
Jul 7, 2025	52.87	52.90	52.55	52.72	52.72	0.15%	143,505
Jul 4, 2025	52.70	52.70	52.54	52.64	52.64	-0.21%	95,200
Jul 3, 2025	52.59	52.82	52.59	52.75	52.75	0.67%	108,431
Jul 2, 2025	52.39	52.48	52.30	52.40	52.40	0.13%	77,700
Jun 30, 2025	52.40	52.42	52.14	52.33	52.33	-0.06%	129,902
Jun 27, 2025	52.01	52.47	52.01	52.36	52.36	0.98%	177,700
Jun 26, 2025	51.70	51.89	51.59	51.85	51.85	0.19%	62,237
Jun 25, 2025	51.99	51.99	51.72	51.75	51.75	-0.52%	102,900
Jun 24, 2025	51.78	52.08	51.67	52.02	51.78	1.03%	133,400
Jun 23, 2025	51.15	51.49	50.94	51.49	51.25	1.04%	163,401
Jun 20, 2025	51.20	51.34	50.84	50.96	50.72	0.26%	184,700
Jun 19, 2025	50.92	50.92	50.57	50.83	50.59	-0.26%	79,049
Jun 18, 2025	50.90	51.23	50.82	50.96	50.72	0.37%	135,305
Jun 17, 2025	50.80	50.91	50.70	50.77	50.53	-0.33%	130,200
Jun 16, 2025	50.70	51.02	50.63	50.94	50.70	0.93%	149,828
Jun 13, 2025	50.83	50.94	50.43	50.47	50.23	-1.25%	186,700
Jun 12, 2025	50.95	51.17	50.87	51.11	50.87	-0.20%	116,400
Jun 11, 2025	51.42	51.50	51.07	51.21	50.97	-0.25%	84,600
Jun 10, 2025	51.19	51.43	51.06	51.34	51.10	0.47%	79,400
Jun 9, 2025	51.16	51.24	51.05	51.10	50.86	-	91,600
Jun 6, 2025	51.00	51.21	50.94	51.10	50.86	1.33%	141,700
Jun 5, 2025	50.85	51.00	50.33	50.43	50.19	-0.75%	139,229
Jun 4, 2025	50.91	51.00	50.72	50.81	50.57	-0.31%	73,839
Jun 3, 2025	50.55	51.01	50.55	50.97	50.73	0.83%	94,700
Jun 2, 2025	50.20	50.60	50.00	50.55	50.31	0.28%	166,806
May 30, 2025	50.63	50.63	50.00	50.41	50.17	-0.65%	86,000
May 29, 2025	51.00	51.00	50.42	50.74	50.50	0.16%	87,040
May 28, 2025	51.00	51.08	50.58	50.66	50.42	-0.39%	104,400
May 27, 2025	50.30	50.87	50.12	50.86	50.62	1.15%	94,343
May 26, 2025	50.40	50.40	49.75	50.28	50.05	1.58%	45,900
May 23, 2025	49.60	49.69	49.43	49.50	49.27	-1.67%	175,220
May 22, 2025	50.35	50.65	50.26	50.34	50.10	-0.02%	73,836
May 21, 2025	50.88	51.07	50.21	50.35	50.11	-2.00%	128,700
May 20, 2025	51.53	51.58	51.18	51.38	51.14	-0.73%	130,215
May 16, 2025	51.45	51.76	51.32	51.76	51.52	1.00%	122,028
May 15, 2025	51.10	51.44	51.02	51.25	51.01	0.23%	91,230
May 14, 2025	51.10	51.21	50.96	51.13	50.89	0.37%	108,500
May 13, 2025	50.90	51.24	50.82	50.94	50.70	0.32%	176,525
May 12, 2025	50.64	50.81	50.32	50.78	50.54	3.72%	204,317
May 9, 2025	49.16	49.19	48.86	48.96	48.73	0.02%	176,300
May 8, 2025	48.87	49.45	48.61	48.95	48.72	1.22%	129,400
May 7, 2025	48.11	48.53	47.79	48.36	48.13	0.88%	132,108
May 6, 2025	47.96	48.31	47.82	47.94	47.72	-1.07%	51,909
May 5, 2025	48.44	48.76	48.33	48.46	48.23	-0.53%	105,527