TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	65.63	65.63	65.63	65.63	-	-0.18%	9,532
Jun 18, 2026	65.70	65.77	65.36	65.75	65.75	1.28%	96,988
Jun 17, 2026	65.26	65.40	64.80	64.92	64.92	-0.37%	187,717
Jun 16, 2026	65.70	65.70	65.13	65.16	65.16	-0.55%	122,244
Jun 15, 2026	65.28	65.66	65.25	65.52	65.52	1.77%	123,674
Jun 12, 2026	64.29	64.51	63.87	64.38	64.38	0.70%	136,863
Jun 11, 2026	63.27	64.09	63.07	63.93	63.93	1.80%	221,619
Jun 10, 2026	63.42	63.80	62.80	62.80	62.80	-1.61%	257,576
Jun 9, 2026	64.32	64.53	62.68	63.83	63.83	-0.31%	251,226
Jun 8, 2026	64.34	64.50	63.97	64.03	64.03	0.31%	166,949
Jun 5, 2026	64.98	64.98	63.71	63.83	63.83	-2.34%	162,614
Jun 4, 2026	64.92	65.45	64.79	65.36	65.36	0.48%	118,185
Jun 3, 2026	65.29	65.30	65.02	65.05	65.05	-0.31%	94,317
Jun 2, 2026	65.04	65.28	64.94	65.25	65.25	0.15%	90,287
Jun 1, 2026	64.95	65.28	64.88	65.15	65.15	0.57%	216,128
May 29, 2026	64.78	65.00	64.64	64.78	64.78	0.33%	109,562
May 28, 2026	64.54	64.69	64.37	64.57	64.57	0.20%	82,923
May 27, 2026	64.53	64.53	64.27	64.44	64.44	0.16%	98,959
May 26, 2026	64.49	64.49	64.15	64.34	64.34	-0.85%	125,073
May 25, 2026	64.46	65.19	64.43	64.89	64.89	1.44%	69,625
May 22, 2026	63.84	64.17	63.84	63.97	63.97	0.68%	84,256
May 21, 2026	63.22	63.67	63.14	63.54	63.54	0.47%	88,154
May 20, 2026	62.88	63.26	62.72	63.24	63.24	1.02%	78,604
May 19, 2026	62.82	62.94	62.54	62.60	62.60	-0.76%	171,677
May 15, 2026	63.37	63.41	63.07	63.08	63.08	-0.98%	109,429
May 14, 2026	63.38	63.86	63.38	63.71	63.71	0.87%	99,494
May 13, 2026	62.81	63.30	62.64	63.16	63.16	0.65%	67,602
May 12, 2026	62.78	62.81	62.31	62.75	62.75	0.03%	90,384
May 11, 2026	62.54	62.83	62.53	62.73	62.73	0.16%	128,917
May 8, 2026	62.44	62.70	62.44	62.63	62.63	1.05%	116,153
May 7, 2026	62.28	62.29	61.77	61.98	61.98	-0.24%	95,990
May 6, 2026	61.62	62.17	61.56	62.13	62.13	1.52%	119,946
May 5, 2026	60.97	61.30	60.97	61.20	61.20	0.87%	142,337
May 4, 2026	60.90	60.98	60.46	60.67	60.67	-0.28%	106,112
May 1, 2026	60.75	61.03	60.70	60.84	60.84	0.41%	85,063
Apr 30, 2026	60.65	60.69	60.19	60.59	60.59	0.26%	92,945
Apr 29, 2026	60.43	60.53	60.18	60.43	60.43	-0.07%	98,624
Apr 28, 2026	60.44	60.48	60.24	60.47	60.47	-0.08%	77,205
Apr 27, 2026	60.30	60.55	60.20	60.52	60.52	-0.08%	127,573
Apr 24, 2026	60.37	60.64	60.28	60.57	60.57	0.51%	110,049
Apr 23, 2026	60.29	60.49	59.79	60.26	60.26	-0.18%	150,171
Apr 22, 2026	60.25	60.37	60.08	60.37	60.37	1.02%	80,867
Apr 21, 2026	60.18	60.21	59.65	59.76	59.76	-0.45%	173,885
Apr 20, 2026	60.12	60.27	59.89	60.03	60.03	-0.55%	191,711
Apr 17, 2026	59.88	60.44	59.88	60.36	60.36	1.12%	204,152
Apr 16, 2026	59.68	59.77	59.50	59.69	59.69	0.03%	124,210
Apr 15, 2026	59.45	59.67	59.35	59.67	59.67	0.57%	114,127
Apr 14, 2026	58.72	59.37	58.72	59.33	59.33	0.97%	112,021
Apr 13, 2026	58.14	58.76	58.10	58.76	58.76	0.70%	130,026
Apr 10, 2026	58.45	58.51	58.27	58.35	58.35	0.05%	96,471