TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	67.50	67.87	67.38	67.38	67.38	0.12%	127,192
Sep 29, 2026	67.54	67.54	67.22	67.30	67.30	-0.10%	123,717
Sep 28, 2026	67.55	67.67	67.19	67.37	67.37	-0.55%	205,808
Sep 25, 2026	67.59	67.83	67.34	67.74	67.74	0.54%	214,315
Sep 24, 2026	67.12	67.46	67.05	67.38	67.38	0.26%	147,748
Sep 23, 2026	67.56	67.62	67.14	67.20	67.20	-0.53%	122,749
Sep 22, 2026	67.59	67.67	67.51	67.56	67.56	0.19%	75,872
Sep 21, 2026	66.57	67.51	66.57	67.43	67.43	1.90%	87,126
Sep 18, 2026	66.24	66.25	65.97	66.17	66.17	0.11%	60,394
Sep 17, 2026	66.16	66.16	65.84	66.10	66.10	1.15%	43,142
Sep 16, 2026	65.55	65.76	64.99	65.35	65.35	0.08%	101,584
Sep 15, 2026	65.51	65.55	65.20	65.30	65.30	-0.38%	74,655
Sep 14, 2026	65.55	65.76	65.38	65.55	65.55	-0.17%	147,737
Sep 11, 2026	65.65	65.87	65.65	65.66	65.66	1.05%	74,890
Sep 10, 2026	64.98	65.11	64.82	64.98	64.98	-0.38%	67,147
Sep 9, 2026	65.23	65.33	65.15	65.23	65.23	-0.23%	86,649
Sep 8, 2026	65.73	65.73	65.38	65.38	65.38	-0.96%	89,855
Sep 4, 2026	66.23	66.34	65.96	66.02	66.02	-0.02%	64,208
Sep 3, 2026	65.72	66.12	65.63	66.03	66.03	0.66%	73,677
Sep 2, 2026	65.73	65.86	65.55	65.60	65.60	0.05%	61,750
Sep 1, 2026	65.67	65.87	65.46	65.57	65.57	-0.47%	99,325
Aug 31, 2026	66.03	66.03	65.70	65.88	65.88	-0.65%	104,498
Aug 28, 2026	66.30	66.72	66.20	66.31	66.31	0.17%	83,765
Aug 27, 2026	66.06	66.33	65.91	66.20	66.20	0.50%	108,562
Aug 26, 2026	65.75	65.98	65.69	65.87	65.87	0.34%	67,677
Aug 25, 2026	65.73	65.75	65.46	65.65	65.65	0.20%	76,840
Aug 24, 2026	65.50	65.66	65.35	65.52	65.52	0.31%	72,759
Aug 21, 2026	65.32	65.52	65.15	65.32	65.32	0.26%	62,794
Aug 20, 2026	65.46	65.57	65.15	65.15	65.15	-0.97%	72,414
Aug 19, 2026	66.05	66.10	65.75	65.79	65.79	-0.45%	59,421
Aug 18, 2026	66.12	66.22	66.00	66.09	66.09	-0.54%	62,527
Aug 17, 2026	66.60	66.70	66.42	66.45	66.45	-0.45%	45,476
Aug 14, 2026	67.02	67.02	66.68	66.75	66.75	-0.57%	61,345
Aug 13, 2026	67.00	67.34	66.88	67.13	67.13	0.57%	67,505
Aug 12, 2026	66.75	66.84	66.56	66.75	66.75	0.47%	58,692
Aug 11, 2026	66.84	66.84	66.39	66.44	66.44	-0.52%	50,812
Aug 10, 2026	66.87	66.95	66.65	66.79	66.79	-0.06%	79,834
Aug 7, 2026	66.68	66.85	66.53	66.83	66.83	0.15%	51,988
Aug 6, 2026	66.87	67.06	66.69	66.73	66.73	-0.18%	55,858
Aug 5, 2026	67.53	67.60	66.85	66.85	66.85	-0.58%	99,368
Aug 4, 2026	66.33	67.41	66.33	67.24	67.24	3.69%	102,757
Jul 31, 2026	64.62	65.03	64.24	64.85	64.85	0.71%	99,533
Jul 30, 2026	64.09	64.42	63.80	64.39	64.39	1.35%	95,187
Jul 29, 2026	64.62	64.63	63.52	63.53	63.53	-1.96%	120,143
Jul 28, 2026	64.68	64.85	64.38	64.80	64.80	0.20%	82,277
Jul 27, 2026	65.18	65.18	64.42	64.67	64.67	0.14%	97,343
Jul 24, 2026	64.49	64.89	64.40	64.58	64.58	0.22%	89,622
Jul 23, 2026	64.60	64.73	64.22	64.44	64.44	-1.23%	102,906
Jul 22, 2026	65.27	65.49	65.19	65.24	65.24	-0.28%	48,588
Jul 21, 2026	65.11	65.46	64.98	65.42	65.42	1.16%	62,642