TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	58.09	58.22	57.83	58.05	58.05	-0.27%	102,272
Feb 18, 2026	57.86	58.38	57.86	58.21	58.21	1.06%	87,255
Feb 17, 2026	57.57	57.84	57.29	57.60	57.60	0.19%	124,249
Feb 13, 2026	57.49	57.80	57.20	57.49	57.49	0.05%	120,210
Feb 12, 2026	58.35	58.36	57.38	57.46	57.46	-1.24%	113,273
Feb 11, 2026	58.50	58.62	58.08	58.18	58.18	0.14%	100,589
Feb 10, 2026	58.32	58.38	58.10	58.10	58.10	-0.36%	126,073
Feb 9, 2026	58.05	58.48	58.00	58.31	58.31	-0.21%	122,677
Feb 6, 2026	57.60	58.51	57.60	58.43	58.43	1.62%	152,963
Feb 5, 2026	57.69	57.82	57.25	57.50	57.50	-1.00%	200,273
Feb 4, 2026	58.36	58.45	57.76	58.08	58.08	-0.27%	194,408
Feb 3, 2026	59.00	59.00	57.88	58.24	58.24	-1.10%	151,775
Feb 2, 2026	58.31	59.09	58.31	58.89	58.89	0.98%	123,744
Jan 30, 2026	57.95	58.35	57.88	58.32	58.32	0.57%	116,516
Jan 29, 2026	58.29	58.31	57.50	57.99	57.99	-0.69%	658,618
Jan 28, 2026	58.55	58.60	58.33	58.39	58.39	-0.17%	105,666
Jan 27, 2026	58.75	58.76	58.48	58.49	58.49	-0.59%	91,065
Jan 26, 2026	58.51	58.95	58.51	58.84	58.84	0.62%	116,276
Jan 23, 2026	58.64	58.80	58.42	58.48	58.48	-0.59%	116,645
Jan 22, 2026	59.02	59.03	58.73	58.83	58.83	0.26%	169,817
Jan 21, 2026	58.02	59.00	58.00	58.68	58.68	1.12%	263,306
Jan 20, 2026	58.42	58.61	57.97	58.03	58.03	-1.81%	207,496
Jan 19, 2026	59.00	59.21	58.81	59.10	59.10	-0.84%	117,635
Jan 16, 2026	59.77	59.81	59.50	59.60	59.60	0.08%	76,770
Jan 15, 2026	59.86	59.86	59.50	59.55	59.55	0.30%	148,651
Jan 14, 2026	59.45	59.45	58.97	59.37	59.37	-0.47%	122,053
Jan 13, 2026	59.80	59.84	59.46	59.65	59.65	-0.20%	108,912
Jan 12, 2026	59.45	59.79	59.44	59.77	59.77	-0.07%	121,703
Jan 9, 2026	59.45	59.90	59.36	59.81	59.81	1.03%	139,071
Jan 8, 2026	59.20	59.32	59.00	59.20	59.20	0.07%	133,710
Jan 7, 2026	59.20	59.43	59.10	59.16	59.16	-0.03%	131,840
Jan 6, 2026	58.70	59.19	58.66	59.18	59.18	0.97%	118,263
Jan 5, 2026	58.56	58.73	58.56	58.61	58.61	0.88%	129,118
Jan 2, 2026	58.38	58.45	57.88	58.10	58.10	0.22%	208,137
Dec 31, 2025	58.21	58.31	57.97	57.97	57.97	-0.53%	53,026
Dec 30, 2025	58.40	58.40	58.22	58.28	58.28	-0.90%	60,337
Dec 29, 2025	58.70	58.87	58.66	58.81	58.32	-0.24%	158,950
Dec 24, 2025	58.77	59.00	58.74	58.95	58.46	0.24%	39,211
Dec 23, 2025	58.62	58.85	58.62	58.81	58.32	-0.03%	71,260
Dec 22, 2025	58.80	58.84	58.60	58.83	58.34	0.32%	66,058
Dec 19, 2025	58.26	58.66	58.21	58.64	58.15	1.00%	125,940
Dec 18, 2025	58.15	58.37	57.93	58.06	57.58	0.75%	101,652
Dec 17, 2025	58.30	58.32	57.62	57.63	57.15	-0.95%	130,245
Dec 16, 2025	58.14	58.25	57.82	58.18	57.70	-0.41%	187,377
Dec 15, 2025	58.78	58.78	58.30	58.42	57.94	-0.10%	136,562
Dec 12, 2025	59.05	59.05	58.35	58.48	58.00	-1.08%	139,608
Dec 11, 2025	58.78	59.17	58.57	59.12	58.63	0.03%	134,192
Dec 10, 2025	58.93	59.20	58.80	59.10	58.61	0.29%	146,254
Dec 9, 2025	58.85	59.09	58.85	58.93	58.44	-0.14%	108,074
Dec 8, 2025	59.09	59.09	58.86	59.01	58.52	-0.10%	105,284