TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	65.08	65.17	64.64	64.67	64.67	0.19%	111,371
Jul 17, 2026	64.51	64.88	64.38	64.55	64.55	-1.27%	106,600
Jul 16, 2026	65.46	65.60	65.13	65.38	65.38	-0.41%	100,241
Jul 15, 2026	65.80	65.82	65.34	65.65	65.65	0.17%	89,180
Jul 14, 2026	65.52	65.64	65.25	65.54	65.54	-0.33%	111,878
Jul 13, 2026	66.00	66.06	65.65	65.76	65.76	-0.66%	82,129
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