TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	56.53	56.58	56.25	56.28	-	-1.07%	82,357
Mar 11, 2026	56.98	57.15	56.66	56.89	56.89	-0.04%	60,045
Mar 10, 2026	56.90	57.40	56.70	56.91	56.91	-0.25%	117,449
Mar 9, 2026	55.90	57.13	55.72	57.05	57.05	0.78%	219,093
Mar 6, 2026	57.02	57.02	56.49	56.61	56.61	-1.85%	162,277
Mar 5, 2026	57.70	57.89	57.35	57.68	57.68	-0.41%	128,130
Mar 4, 2026	57.74	58.14	57.64	57.92	57.92	0.58%	95,170
Mar 3, 2026	57.25	57.74	56.90	57.58	57.58	-1.05%	129,980
Mar 2, 2026	57.40	58.34	57.40	58.19	58.19	0.36%	217,297
Feb 27, 2026	57.75	58.00	57.66	57.98	57.98	-0.70%	122,085
Feb 26, 2026	58.84	58.84	58.12	58.39	58.39	-0.59%	70,390
Feb 25, 2026	58.56	58.78	58.50	58.74	58.74	0.71%	147,005
Feb 24, 2026	57.90	58.39	57.82	58.32	58.32	0.73%	91,301
Feb 23, 2026	58.34	58.42	57.69	57.90	57.90	-0.89%	179,247
Feb 20, 2026	57.95	58.42	57.95	58.42	58.42	0.64%	163,512
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