TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	59.40	59.61	59.28	59.54	59.54	-0.08%	117,389
Nov 27, 2025	59.56	59.59	59.43	59.58	59.58	0.17%	106,699
Nov 26, 2025	59.48	59.66	59.40	59.48	59.48	0.30%	145,216
Nov 25, 2025	58.75	59.40	58.46	59.30	59.30	0.85%	159,339
Nov 24, 2025	58.30	58.87	58.16	58.80	58.80	1.64%	129,366
Nov 21, 2025	57.50	58.33	57.28	57.85	57.85	0.92%	234,180
Nov 20, 2025	58.90	59.21	57.29	57.32	57.32	-1.24%	361,900
Nov 19, 2025	57.65	58.25	57.65	58.04	58.04	0.92%	146,153
Nov 18, 2025	57.75	57.94	57.30	57.51	57.51	-1.29%	189,675
Nov 17, 2025	58.50	58.82	58.00	58.26	58.26	-0.75%	145,033
Nov 14, 2025	58.15	59.01	57.96	58.70	58.70	-0.05%	186,057
Nov 13, 2025	59.30	59.44	58.64	58.73	58.73	-1.46%	160,578
Nov 12, 2025	59.80	59.80	59.43	59.60	59.60	0.05%	55,249
Nov 11, 2025	59.33	59.65	59.25	59.57	59.57	0.13%	69,605
Nov 10, 2025	59.25	59.55	59.01	59.49	59.49	1.45%	133,226
Nov 7, 2025	58.50	58.65	57.99	58.64	58.64	-0.49%	180,314
Nov 6, 2025	59.43	59.52	58.88	58.93	58.93	-1.06%	140,169
Nov 5, 2025	59.40	59.87	59.38	59.56	59.56	0.46%	104,433
Nov 4, 2025	59.28	59.64	59.24	59.29	59.29	-0.85%	112,210
Nov 3, 2025	60.00	60.03	59.62	59.80	59.80	0.34%	140,813
Oct 31, 2025	59.85	59.86	59.35	59.60	59.60	0.54%	153,595
Oct 30, 2025	59.65	59.80	59.25	59.28	59.28	-0.67%	177,841
Oct 29, 2025	59.73	59.82	59.32	59.68	59.68	0.05%	266,158
Oct 28, 2025	59.91	59.93	59.50	59.65	59.65	-0.17%	96,298
Oct 27, 2025	59.50	59.77	59.46	59.75	59.75	1.20%	312,673
Oct 24, 2025	59.00	59.27	59.00	59.04	59.04	0.89%	125,716
Oct 23, 2025	58.24	58.63	58.24	58.52	58.52	0.57%	121,967
Oct 22, 2025	58.75	58.75	57.84	58.19	58.19	-0.75%	252,226
Oct 21, 2025	58.65	58.75	58.59	58.63	58.63	-0.12%	111,219
Oct 20, 2025	58.41	58.78	58.40	58.70	58.70	1.24%	81,634
Oct 17, 2025	57.66	58.10	57.60	57.98	57.98	0.26%	533,453
Oct 16, 2025	58.39	58.45	57.58	57.83	57.83	-0.64%	217,988
Oct 15, 2025	58.30	58.62	57.73	58.20	58.20	0.45%	127,641
Oct 14, 2025	57.50	58.23	57.21	57.94	57.94	1.70%	233,724
Oct 10, 2025	58.63	58.72	56.95	56.97	56.97	-2.81%	334,346
Oct 9, 2025	58.59	58.65	58.47	58.62	58.62	0.17%	99,305
Oct 8, 2025	58.19	58.55	58.15	58.52	58.52	0.62%	112,125
Oct 7, 2025	58.50	58.50	58.04	58.16	58.16	-0.39%	110,570
Oct 6, 2025	58.40	58.44	58.24	58.39	58.39	0.41%	94,031
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%	68,297
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%	100,917
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%	131,288
Sep 22, 2025	56.96	57.46	56.91	57.43	57.43	0.74%	82,174
Sep 19, 2025	57.05	57.05	56.70	57.01	57.01	0.41%	113,540