TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	57.87	58.41	57.79	58.32	58.32	0.50%	173,060
Apr 8, 2026	58.22	58.22	57.71	58.03	58.03	2.04%	183,324
Apr 7, 2026	56.65	56.87	56.25	56.87	56.87	-0.05%	274,902
Apr 6, 2026	56.55	56.90	56.55	56.90	56.90	0.42%	215,793
Apr 2, 2026	55.95	56.80	55.78	56.66	56.66	0.35%	262,627
Apr 1, 2026	56.43	56.73	56.31	56.46	56.46	0.50%	117,239
Mar 31, 2026	55.23	56.30	55.23	56.18	56.18	2.80%	274,976
Mar 30, 2026	55.29	55.34	54.41	54.65	54.65	-0.07%	95,316
Mar 27, 2026	55.34	55.34	54.60	54.69	54.69	-1.46%	175,137
Mar 26, 2026	56.02	56.20	55.48	55.50	55.50	-1.40%	160,649
Mar 25, 2026	56.36	56.53	56.10	56.29	56.29	0.88%	130,080
Mar 24, 2026	55.55	56.10	55.49	55.80	55.80	-0.07%	187,638
Mar 23, 2026	56.00	56.32	55.75	55.84	55.84	1.20%	112,407
Mar 20, 2026	55.92	55.92	54.91	55.18	55.18	-1.62%	171,943