TSX:XUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	48.72	48.76	48.71	48.72	-	-0.96%	400
Mar 11, 2026	49.21	49.21	49.11	49.19	49.19	-0.16%	6,116
Mar 10, 2026	49.11	49.56	49.11	49.27	49.27	-0.22%	15,738
Mar 9, 2026	48.65	49.38	48.65	49.38	49.38	0.71%	1,048
Mar 6, 2026	49.59	49.59	49.03	49.03	49.03	-1.82%	1,520
Mar 5, 2026	50.07	50.16	49.88	49.94	49.94	-0.74%	1,725
Mar 4, 2026	50.40	50.44	50.31	50.31	50.31	0.64%	6,339
Mar 3, 2026	50.03	50.13	49.55	49.99	49.99	-0.99%	12,448
Mar 2, 2026	50.54	50.54	50.49	50.49	50.49	-	513
Feb 27, 2026	50.34	50.49	50.18	50.49	50.49	-0.28%	2,244
Feb 26, 2026	50.45	50.65	50.45	50.63	50.63	-0.24%	2,529
Feb 25, 2026	50.59	50.76	50.57	50.75	50.75	0.53%	11,707
Feb 24, 2026	50.16	50.48	50.16	50.48	50.48	0.90%	13,328
Feb 23, 2026	50.30	50.38	50.01	50.03	50.03	-1.17%	2,135
Feb 20, 2026	50.50	50.62	50.50	50.62	50.62	0.64%	2,322
Feb 19, 2026	50.30	50.46	50.27	50.30	50.30	-0.49%	662
Feb 18, 2026	50.46	50.55	50.46	50.55	50.55	1.04%	846
Feb 17, 2026	50.22	50.22	49.98	50.03	50.03	0.02%	6,847
Feb 13, 2026	49.73	50.17	49.73	50.02	50.02	0.38%	7,871
Feb 12, 2026	50.07	50.07	49.83	49.83	49.83	-1.09%	1,117
Feb 11, 2026	50.75	50.75	50.36	50.38	50.38	0.30%	1,091
Feb 10, 2026	50.36	50.41	50.23	50.23	50.23	-0.32%	5,761
Feb 9, 2026	50.45	50.45	50.38	50.39	50.39	-0.36%	2,001
Feb 6, 2026	50.35	50.60	50.35	50.57	50.57	1.79%	2,321
Feb 5, 2026	49.68	49.80	49.68	49.68	49.68	-1.06%	1,273
Feb 4, 2026	50.11	50.33	50.11	50.21	50.21	-0.16%	1,720
Feb 3, 2026	50.35	50.35	50.10	50.29	50.29	-0.91%	4,540
Feb 2, 2026	50.53	50.89	50.53	50.75	50.75	1.18%	2,666
Jan 30, 2026	49.95	50.18	49.95	50.16	50.16	0.64%	1,704
Jan 29, 2026	50.00	50.00	49.71	49.84	49.84	-0.60%	1,594
Jan 28, 2026	50.36	50.36	50.09	50.14	50.14	-0.18%	4,574
Jan 27, 2026	50.33	50.47	50.20	50.23	50.23	-0.87%	6,516
Jan 26, 2026	50.53	50.73	50.53	50.67	50.67	0.58%	4,377
Jan 23, 2026	50.73	50.73	50.38	50.38	50.38	-0.83%	2,380
Jan 22, 2026	50.79	50.91	50.75	50.80	50.80	0.18%	4,379
Jan 21, 2026	50.10	50.80	50.10	50.71	50.71	1.28%	12,321
Jan 20, 2026	50.47	50.47	50.07	50.07	50.07	-1.63%	3,606
Jan 19, 2026	50.89	50.90	50.89	50.90	50.90	-0.93%	417
Jan 16, 2026	51.27	51.42	51.27	51.38	51.38	0.25%	2,891
Jan 15, 2026	51.31	51.45	51.24	51.25	51.25	0.33%	12,657
Jan 14, 2026	50.91	51.08	50.91	51.08	51.08	-0.33%	748
Jan 13, 2026	51.25	51.25	51.21	51.25	51.25	-0.25%	765
Jan 12, 2026	50.95	51.38	50.95	51.38	51.38	-0.14%	7,411
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