TSX:XUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	46.60	46.60	46.25	46.34	-	-0.04%	2,500
Feb 28, 2025	45.81	46.36	45.57	46.36	-	1.13%	11,700
Feb 27, 2025	46.42	46.42	45.84	45.84	-	-0.20%	2,500
Feb 26, 2025	46.27	46.33	45.76	45.93	-	0.28%	8,200
Feb 25, 2025	45.59	45.93	45.59	45.80	-	-0.11%	16,600
Feb 24, 2025	45.82	45.96	45.76	45.85	-	-0.15%	10,000
Feb 21, 2025	46.33	46.33	45.92	45.92	-	-1.14%	4,800
Feb 20, 2025	46.55	46.55	46.28	46.45	-	-0.96%	10,400
Feb 19, 2025	46.77	46.91	46.65	46.90	-	0.71%	2,400
Feb 18, 2025	46.56	46.57	46.56	46.57	-	0.17%	1,100
Feb 14, 2025	46.68	46.68	46.46	46.49	-	-0.28%	2,700
Feb 13, 2025	46.75	46.75	46.38	46.62	-	0.34%	1,700
Feb 12, 2025	46.41	46.55	46.36	46.46	-	-0.34%	11,900
Feb 11, 2025	46.72	46.72	46.56	46.62	-	-0.13%	9,100
Feb 10, 2025	46.92	46.92	46.64	46.68	-	0.58%	15,100
Feb 7, 2025	46.72	46.72	46.36	46.41	-	-0.79%	31,200
Feb 6, 2025	46.87	46.87	46.59	46.78	-	0.06%	25,300
Feb 5, 2025	46.52	46.75	46.52	46.75	-	0.46%	5,200
Feb 4, 2025	46.67	46.67	46.45	46.54	-	-1.26%	31,000
Feb 3, 2025	47.00	47.25	46.83	47.13	-	0.13%	2,900
Jan 31, 2025	47.47	47.47	47.07	47.07	-	-0.49%	9,900
Jan 30, 2025	46.92	47.35	46.90	47.30	-	1.18%	6,700
Jan 29, 2025	47.06	47.06	46.56	46.75	-	0.15%	1,100
Jan 28, 2025	46.75	46.75	46.68	46.68	-	0.65%	1,300
Jan 27, 2025	46.30	46.43	46.30	46.38	-	-0.98%	5,500
Jan 24, 2025	46.82	46.84	46.82	46.84	-	-	300
Jan 23, 2025	46.89	46.89	46.71	46.84	-	0.15%	2,800
Jan 22, 2025	46.97	46.97	46.75	46.77	-	0.69%	6,600
Jan 21, 2025	46.40	46.45	46.38	46.45	-	-0.85%	1,000
Jan 20, 2025	46.29	46.85	45.56	46.85	-	0.88%	9,900
Jan 17, 2025	46.57	46.57	46.36	46.44	-	1.44%	800
Jan 16, 2025	45.75	45.78	45.75	45.78	-	0.57%	5,700
Jan 15, 2025	45.49	45.55	45.40	45.52	-	1.83%	3,200
Jan 14, 2025	44.85	44.91	44.66	44.70	-	0.36%	3,300
Jan 13, 2025	44.54	44.54	44.54	44.54	-	-0.56%	600
Jan 10, 2025	45.05	45.05	44.76	44.79	-	-1.32%	12,000
Jan 9, 2025	45.54	45.54	45.39	45.39	-	0.33%	20,200
Jan 8, 2025	45.34	45.34	45.16	45.24	-	0.53%	3,600
Jan 7, 2025	45.43	45.43	45.00	45.00	-	-0.86%	6,800
Jan 6, 2025	45.80	45.83	45.39	45.39	-	-0.44%	4,500
Jan 3, 2025	45.34	45.64	45.34	45.59	-	1.56%	1,200
Jan 2, 2025	44.89	44.89	44.89	44.89	-	-0.29%	200
Dec 31, 2024	45.31	45.31	45.02	45.02	-	-0.33%	300
Dec 30, 2024	44.99	45.17	44.99	45.17	-	-1.44%	1,600
Dec 27, 2024	45.72	45.83	45.64	45.83	-	-0.39%	1,500
Dec 24, 2024	45.86	46.08	45.83	46.01	-	0.99%	1,500
Dec 23, 2024	45.65	45.65	45.45	45.56	-	0.57%	1,600
Dec 20, 2024	45.21	45.59	45.21	45.30	-	0.42%	17,600
Dec 19, 2024	45.46	45.46	45.00	45.11	-	-0.33%	3,900
Dec 18, 2024	46.30	46.30	45.25	45.26	-	-1.95%	8,200
Dec 17, 2024	46.19	46.27	46.10	46.16	-	-0.15%	4,300
Dec 16, 2024	46.21	46.23	46.21	46.23	-	0.54%	1,300
Dec 13, 2024	46.13	46.13	45.89	45.98	-	0.15%	4,600
Dec 12, 2024	45.94	45.94	45.85	45.91	-	-0.09%	8,200
Dec 11, 2024	46.08	46.08	45.95	45.95	-	0.68%	3,000
Dec 10, 2024	45.83	45.85	45.64	45.64	-	-0.26%	2,500
Dec 9, 2024	45.87	45.87	45.76	45.76	-	-0.48%	2,700
Dec 6, 2024	46.05	46.05	45.98	45.98	-	0.97%	600
Dec 5, 2024	45.54	45.54	45.54	45.54	-	-0.31%	300
Dec 4, 2024	45.65	45.68	45.59	45.68	-	0.40%	5,300
Dec 3, 2024	45.50	45.50	45.50	45.50	-	-0.02%	900
Dec 2, 2024	45.63	45.63	45.51	45.51	-	0.22%	1,700
Nov 29, 2024	45.32	45.42	45.32	45.41	-	0.31%	3,000
Nov 28, 2024	45.28	45.28	45.26	45.27	-	0.20%	4,500
Nov 27, 2024	45.42	45.42	45.18	45.18	-	-0.59%	3,600
Nov 26, 2024	45.34	45.45	45.33	45.45	-	1.02%	1,000
Nov 25, 2024	45.22	45.22	44.93	44.99	-	0.45%	1,700
Nov 22, 2024	44.72	44.82	44.72	44.79	-	0.58%	600
Nov 21, 2024	44.20	44.56	44.20	44.53	-	0.63%	1,400
Nov 20, 2024	44.09	44.25	43.95	44.25	-	0.29%	2,100
Nov 19, 2024	44.03	44.12	44.01	44.12	-	-0.18%	700
Nov 18, 2024	44.35	44.35	44.20	44.20	-	-0.18%	800
Nov 15, 2024	44.56	44.56	44.17	44.28	-	-0.92%	2,200
Nov 14, 2024	45.02	45.02	44.65	44.69	-	-0.36%	2,900
Nov 13, 2024	44.88	44.88	44.75	44.85	-	0.29%	3,100
Nov 12, 2024	44.82	44.82	44.64	44.72	-	-0.25%	600
Nov 11, 2024	44.83	44.93	44.83	44.83	-	0.43%	1,200
Nov 8, 2024	44.72	44.74	44.64	44.64	-	0.93%	500
Nov 7, 2024	44.19	44.23	44.19	44.23	-	0.12%	1,000
Nov 6, 2024	43.96	44.20	43.81	44.18	-	3.41%	17,000
Nov 5, 2024	42.30	42.72	42.30	42.72	-	0.73%	900
Nov 4, 2024	42.40	42.55	42.40	42.41	-	-0.80%	1,200
Nov 1, 2024	42.84	42.95	42.75	42.75	-	0.42%	1,000
Oct 31, 2024	42.68	42.68	42.57	42.57	-	-1.44%	2,500
Oct 30, 2024	43.35	43.35	43.19	43.19	-	-0.28%	1,000
Oct 29, 2024	43.24	43.32	43.22	43.31	-	0.23%	1,300
Oct 28, 2024	43.21	43.21	43.21	43.21	-	0.44%	100
Oct 25, 2024	43.10	43.33	42.99	43.02	-	0.07%	8,500
Oct 24, 2024	43.04	43.04	42.92	42.99	-	0.40%	2,500
Oct 23, 2024	43.09	43.09	42.68	42.82	-	-0.72%	2,800
Oct 22, 2024	43.05	43.13	43.05	43.13	-	-0.21%	900
Oct 21, 2024	43.10	43.22	43.10	43.22	-	-0.30%	800
Oct 18, 2024	43.22	43.35	43.22	43.35	-	0.49%	3,100
Oct 17, 2024	43.26	43.26	43.14	43.14	-	0.28%	2,200
Oct 16, 2024	42.98	43.02	42.98	43.02	-	0.28%	300
Oct 15, 2024	43.14	43.15	42.90	42.90	-	0.05%	3,100
Oct 11, 2024	42.79	42.88	42.79	42.88	-	0.89%	300
Oct 10, 2024	42.57	42.57	42.50	42.50	-	-	4,400
Oct 9, 2024	42.40	42.50	42.40	42.50	-	1.12%	1,500
Oct 8, 2024	41.98	42.03	41.97	42.03	-	1.01%	600