TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	66.06	66.28	65.69	66.20	66.20	0.29%	70,891
Jul 9, 2026	65.69	66.01	65.50	66.01	66.01	0.87%	71,413
Jul 8, 2026	65.36	65.50	65.01	65.44	65.44	-0.53%	97,294
Jul 7, 2026	66.16	66.16	65.59	65.79	65.79	-0.53%	64,647
Jul 6, 2026	65.97	66.25	65.94	66.14	66.14	0.81%	50,108
Jul 3, 2026	66.00	66.19	65.51	65.61	65.61	0.17%	71,977
Jul 2, 2026	65.85	65.98	65.06	65.50	65.50	-0.18%	124,997
Jun 30, 2026	65.28	65.82	65.28	65.62	65.62	0.57%	106,432
Jun 29, 2026	64.90	65.25	64.50	65.25	65.25	1.62%	90,890
Jun 26, 2026	64.09	64.73	63.97	64.21	64.21	-0.33%	157,462
Jun 25, 2026	65.16	65.16	64.34	64.42	64.42	-0.32%	199,874
Jun 24, 2026	65.10	65.50	64.74	64.88	64.63	0.02%	123,599
Jun 23, 2026	64.66	65.25	64.66	64.87	64.62	-1.10%	82,329
Jun 22, 2026	65.97	66.09	65.49	65.59	65.34	-0.46%	189,440
Jun 19, 2026	65.63	66.00	65.63	65.89	65.64	0.21%	70,358
Jun 18, 2026	65.70	65.77	65.36	65.75	65.50	1.28%	96,988
Jun 17, 2026	65.26	65.40	64.80	64.92	64.67	-0.37%	187,717
Jun 16, 2026	65.70	65.70	65.13	65.16	64.91	-0.55%	122,244
Jun 15, 2026	65.28	65.66	65.25	65.52	65.27	1.77%	123,674
Jun 12, 2026	64.29	64.51	63.87	64.38	64.13	0.70%	136,863
Jun 11, 2026	63.27	64.09	63.07	63.93	63.68	1.80%	221,619
Jun 10, 2026	63.42	63.80	62.80	62.80	62.56	-1.61%	257,576
Jun 9, 2026	64.32	64.53	62.68	63.83	63.58	-0.31%	251,226
Jun 8, 2026	64.34	64.50	63.97	64.03	63.78	0.31%	166,949
Jun 5, 2026	64.98	64.98	63.71	63.83	63.58	-2.34%	162,614
Jun 4, 2026	64.92	65.45	64.79	65.36	65.11	0.48%	118,185
Jun 3, 2026	65.29	65.30	65.02	65.05	64.80	-0.31%	94,317
Jun 2, 2026	65.04	65.28	64.94	65.25	65.00	0.15%	90,287
Jun 1, 2026	64.95	65.28	64.88	65.15	64.90	0.57%	216,128
May 29, 2026	64.78	65.00	64.64	64.78	64.53	0.33%	109,562
May 28, 2026	64.54	64.69	64.37	64.57	64.32	0.20%	82,923
May 27, 2026	64.53	64.53	64.27	64.44	64.19	0.16%	98,959
May 26, 2026	64.49	64.49	64.15	64.34	64.09	-0.85%	125,073
May 25, 2026	64.46	65.19	64.43	64.89	64.64	1.44%	69,625
May 22, 2026	63.84	64.17	63.84	63.97	63.72	0.68%	84,256
May 21, 2026	63.22	63.67	63.14	63.54	63.30	0.47%	88,154
May 20, 2026	62.88	63.26	62.72	63.24	63.00	1.02%	78,559
May 19, 2026	62.82	62.94	62.54	62.60	62.36	-0.76%	171,677
May 15, 2026	63.37	63.41	63.07	63.08	62.84	-0.98%	109,429
May 14, 2026	63.38	63.86	63.38	63.71	63.46	0.87%	99,494
May 13, 2026	62.81	63.30	62.64	63.16	62.91	0.65%	67,602
May 12, 2026	62.78	62.81	62.31	62.75	62.51	0.03%	90,384
May 11, 2026	62.54	62.83	62.53	62.73	62.49	0.16%	128,917
May 8, 2026	62.44	62.70	62.44	62.63	62.39	1.05%	116,153
May 7, 2026	62.28	62.29	61.77	61.98	61.74	-0.24%	95,990
May 6, 2026	61.62	62.17	61.56	62.13	61.89	1.52%	119,946
May 5, 2026	60.97	61.30	60.97	61.20	60.96	0.87%	142,337
May 4, 2026	60.90	60.98	60.46	60.67	60.44	-0.28%	106,112
May 1, 2026	60.75	61.03	60.70	60.84	60.61	0.41%	85,063
Apr 30, 2026	60.65	60.69	60.19	60.59	60.36	0.26%	92,945