TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	45.64	45.79	45.29	45.38	45.38	-0.04%	191,007
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
Feb 27, 2025	53.40	53.60	52.46	52.46	52.46	-0.85%	158,600
Feb 26, 2025	53.07	53.43	52.73	52.91	52.91	0.11%	146,700
Feb 25, 2025	52.85	52.97	52.42	52.85	52.85	-0.08%	224,500
Feb 24, 2025	53.12	53.24	52.80	52.89	52.89	-0.25%	204,301
Feb 21, 2025	53.76	53.76	53.01	53.02	53.02	-1.34%	163,919
Feb 20, 2025	53.98	53.98	53.53	53.74	53.74	-0.79%	116,311
Feb 19, 2025	53.81	54.22	53.81	54.17	54.17	0.56%	59,344
Feb 18, 2025	53.85	53.91	53.65	53.87	53.87	0.32%	99,347
Feb 14, 2025	53.69	53.76	53.65	53.70	53.70	-0.07%	66,325
Feb 13, 2025	53.58	53.87	53.50	53.74	53.74	0.39%	148,900
Feb 12, 2025	53.35	53.62	53.30	53.53	53.53	-0.41%	91,600
Feb 11, 2025	53.59	53.82	53.59	53.75	53.75	-0.04%	123,648
Feb 10, 2025	53.81	53.89	53.69	53.77	53.77	0.86%	117,218
Feb 7, 2025	53.91	53.98	53.27	53.31	53.31	-1.06%	121,719
Feb 6, 2025	53.97	53.97	53.63	53.88	53.88	0.26%	126,000