TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	65.80	66.14	65.68	66.09	66.09	0.14%	159,256
Nov 9, 2026	65.00	66.20	65.00	66.00	66.00	2.31%	222,879
Nov 6, 2026	64.35	64.93	64.35	64.51	64.51	1.10%	327,948
Nov 5, 2026	66.51	66.51	63.76	63.81	63.81	-4.02%	447,394
Nov 4, 2026	66.16	66.71	66.05	66.48	66.48	1.30%	177,406
Nov 3, 2026	65.41	65.78	65.36	65.63	65.63	0.44%	137,587
Nov 2, 2026	65.95	66.16	65.32	65.34	65.34	-0.31%	152,672
Oct 30, 2026	66.03	66.03	65.07	65.54	65.54	-1.96%	165,995
Oct 29, 2026	66.96	66.96	66.59	66.85	66.85	-0.36%	104,730
Oct 28, 2026	67.28	67.37	66.98	67.09	67.09	-0.13%	146,223
Oct 27, 2026	66.78	67.26	66.70	67.18	67.18	0.87%	54,543
Oct 26, 2026	66.35	66.94	66.35	66.60	66.60	0.77%	85,996
Oct 23, 2026	66.01	66.32	65.88	66.09	66.09	-0.54%	116,816
Oct 22, 2026	66.80	66.88	66.21	66.45	66.45	-1.48%	142,137
Oct 21, 2026	67.37	67.56	67.17	67.45	67.45	0.54%	127,731
Oct 20, 2026	66.79	67.34	66.63	67.09	67.09	-0.13%	164,739
Oct 19, 2026	67.17	67.38	67.10	67.18	67.18	0.19%	81,269
Oct 16, 2026	68.09	68.09	66.85	67.05	67.05	-1.40%	168,979
Oct 15, 2026	67.65	68.10	67.42	68.00	68.00	-0.03%	118,813
Oct 14, 2026	68.72	68.84	67.88	68.02	68.02	-0.99%	109,288
Oct 13, 2026	68.78	68.82	68.50	68.70	68.70	-0.36%	148,340
Oct 9, 2026	68.88	69.02	68.73	68.95	68.95	0.92%	103,584
Oct 8, 2026	68.58	68.72	68.06	68.32	68.32	-0.74%	201,052
Oct 7, 2026	68.67	68.86	68.42	68.83	68.83	0.07%	114,403
Oct 6, 2026	68.72	69.04	68.72	68.78	68.78	0.31%	86,313
Oct 5, 2026	68.13	68.70	68.13	68.57	68.57	0.72%	77,542
Oct 2, 2026	68.10	68.24	67.95	68.08	68.08	0.92%	138,163
Oct 1, 2026	67.54	67.68	67.16	67.46	67.46	0.12%	236,890
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