TSX:XUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.44	51.48	51.44	51.45	51.45	1.10%	2,232
Jan 8, 2026	50.81	50.93	50.81	50.89	50.89	0.20%	14,701
Jan 7, 2026	50.75	50.87	50.73	50.79	50.79	-0.22%	5,649
Jan 6, 2026	50.52	50.93	50.52	50.90	50.90	1.15%	7,486
Jan 5, 2026	50.31	50.43	50.31	50.32	50.32	1.15%	2,044
Jan 2, 2026	49.68	49.82	49.67	49.75	49.75	0.18%	2,050
Dec 31, 2025	49.78	49.78	49.66	49.66	49.66	-0.50%	631
Dec 30, 2025	50.09	50.09	49.89	49.91	49.91	-0.66%	1,500
Dec 29, 2025	50.20	50.24	50.20	50.24	49.99	-0.24%	455
Dec 24, 2025	50.23	50.36	50.23	50.36	50.11	0.22%	2,120
Dec 23, 2025	50.18	50.26	50.18	50.25	50.00	-0.20%	5,056
Dec 22, 2025	50.29	50.35	50.28	50.35	50.10	0.42%	1,262
Dec 19, 2025	50.17	50.20	50.14	50.14	49.89	0.82%	1,995
Dec 18, 2025	49.83	49.83	49.73	49.73	49.48	0.61%	7,868
Dec 17, 2025	49.85	49.85	49.43	49.43	49.18	-0.72%	2,088
Dec 16, 2025	49.56	49.82	49.56	49.79	49.54	-0.54%	1,939
Dec 15, 2025	50.08	50.09	50.06	50.06	49.81	0.06%	14,767
Dec 12, 2025	50.09	50.09	49.99	50.03	49.78	-0.85%	2,315
Dec 11, 2025	50.51	50.51	50.46	50.46	50.21	0.12%	788
Dec 10, 2025	50.22	50.43	50.21	50.40	50.15	0.46%	1,133
Dec 9, 2025	50.25	50.25	50.17	50.17	49.92	0.06%	499
Dec 8, 2025	50.15	50.15	50.14	50.14	49.89	-0.42%	3,185
Dec 5, 2025	50.40	50.47	50.35	50.35	50.10	-0.65%	17,714
Dec 4, 2025	50.63	50.70	50.63	50.68	50.43	-	3,407
Dec 3, 2025	50.52	50.70	50.48	50.68	50.43	0.38%	2,065
Dec 2, 2025	50.59	50.59	50.45	50.49	50.24	-	7,680
Dec 1, 2025	50.42	50.71	50.42	50.49	50.24	-0.57%	17,355
Nov 28, 2025	50.68	50.78	50.68	50.78	50.53	-1.34%	853
Nov 27, 2025	50.63	51.47	50.52	51.47	51.21	1.52%	421
Nov 26, 2025	50.65	50.77	50.65	50.70	50.45	0.34%	1,766
Nov 25, 2025	49.88	50.53	49.88	50.53	50.28	1.02%	3,881
Nov 24, 2025	49.95	50.02	49.95	50.02	49.77	1.44%	1,571
Nov 21, 2025	48.83	49.54	48.83	49.31	49.06	1.05%	1,666
Nov 20, 2025	50.11	50.11	48.80	48.80	48.56	-1.05%	6,523
Nov 19, 2025	48.98	49.36	48.98	49.32	49.07	0.55%	3,000
Nov 18, 2025	49.02	49.23	48.93	49.05	48.80	-0.85%	2,525
Nov 17, 2025	49.70	49.70	49.38	49.47	49.22	-0.84%	2,224
Nov 14, 2025	49.65	50.05	49.65	49.89	49.64	-0.10%	1,000
Nov 13, 2025	50.57	50.57	49.94	49.94	49.69	-1.48%	16,881
Nov 12, 2025	50.72	50.72	50.64	50.69	50.44	0.21%	2,176
Nov 11, 2025	50.35	50.63	50.35	50.59	50.33	0.25%	4,476
Nov 10, 2025	50.53	50.55	50.46	50.46	50.21	1.24%	21,242
Nov 7, 2025	49.64	49.86	49.64	49.84	49.59	-0.62%	7,127
Nov 6, 2025	50.69	50.69	50.13	50.15	49.90	-0.85%	4,299
Nov 5, 2025	50.70	50.70	50.58	50.58	50.33	0.58%	882
Nov 4, 2025	50.47	50.47	50.27	50.29	50.04	-0.55%	13,509
Nov 3, 2025	50.50	50.58	50.35	50.57	50.32	0.30%	2,085
Oct 31, 2025	50.51	50.51	50.29	50.42	50.17	0.20%	1,100
Oct 30, 2025	50.44	50.52	50.30	50.32	50.07	-0.32%	1,030
Oct 29, 2025	50.46	50.51	50.27	50.48	50.23	-0.34%	2,875