TSX:XUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	50.68	50.78	50.68	50.78	50.78	-1.34%	853
Nov 27, 2025	50.63	51.47	50.52	51.47	51.47	1.52%	421
Nov 26, 2025	50.65	50.77	50.65	50.70	50.70	0.34%	1,766
Nov 25, 2025	49.88	50.53	49.88	50.53	50.53	1.02%	3,881
Nov 24, 2025	49.95	50.02	49.95	50.02	50.02	1.44%	1,571
Nov 21, 2025	48.83	49.54	48.83	49.31	49.31	1.05%	1,666
Nov 20, 2025	50.11	50.11	48.80	48.80	48.80	-1.05%	6,523
Nov 19, 2025	48.98	49.36	48.98	49.32	49.32	0.55%	3,000
Nov 18, 2025	49.02	49.23	48.93	49.05	49.05	-0.85%	2,525
Nov 17, 2025	49.70	49.70	49.38	49.47	49.47	-0.84%	2,224
Nov 14, 2025	49.65	50.05	49.65	49.89	49.89	-0.10%	1,000
Nov 13, 2025	50.57	50.57	49.94	49.94	49.94	-1.48%	16,881
Nov 12, 2025	50.72	50.72	50.64	50.69	50.69	0.21%	2,176
Nov 11, 2025	50.35	50.63	50.35	50.59	50.59	0.25%	4,476
Nov 10, 2025	50.53	50.55	50.46	50.46	50.46	1.24%	21,242
Nov 7, 2025	49.64	49.86	49.64	49.84	49.84	-0.62%	7,127
Nov 6, 2025	50.69	50.69	50.13	50.15	50.15	-0.85%	4,299
Nov 5, 2025	50.70	50.70	50.58	50.58	50.58	0.58%	882
Nov 4, 2025	50.47	50.47	50.27	50.29	50.29	-0.55%	13,509
Nov 3, 2025	50.50	50.58	50.35	50.57	50.57	0.30%	2,085
Oct 31, 2025	50.51	50.51	50.29	50.42	50.42	0.20%	1,100
Oct 30, 2025	50.44	50.52	50.30	50.32	50.32	-0.32%	1,030
Oct 29, 2025	50.46	50.51	50.27	50.48	50.48	-0.34%	2,875
Oct 28, 2025	50.74	50.74	50.65	50.65	50.65	-0.53%	7,090
Oct 27, 2025	50.94	50.94	50.78	50.92	50.92	0.81%	2,681
Oct 24, 2025	50.68	50.68	50.51	50.51	50.51	0.74%	1,583
Oct 23, 2025	50.14	50.14	50.14	50.14	50.14	0.87%	2,070
Oct 22, 2025	50.12	50.12	49.63	49.71	49.71	-1.00%	2,385
Oct 21, 2025	50.26	50.26	50.21	50.21	50.21	-0.02%	10,086
Oct 20, 2025	50.21	50.23	50.19	50.22	50.22	1.21%	6,854
Oct 17, 2025	49.43	49.67	49.43	49.62	49.62	0.18%	1,171
Oct 16, 2025	49.49	49.53	49.37	49.53	49.53	-0.78%	6,724
Oct 15, 2025	49.81	49.93	49.81	49.92	49.92	0.52%	3,484
Oct 14, 2025	49.76	49.76	49.59	49.66	49.66	1.78%	5,781
Oct 10, 2025	49.73	49.73	48.79	48.79	48.79	-2.52%	7,395
Oct 9, 2025	49.94	50.07	49.94	50.05	50.05	0.12%	1,556
Oct 8, 2025	49.98	50.00	49.98	49.99	49.99	0.46%	11,926
Oct 7, 2025	49.70	49.76	49.70	49.76	49.76	-0.30%	1,078
Oct 6, 2025	49.94	49.95	49.91	49.91	49.91	0.30%	413
Oct 3, 2025	49.88	49.96	49.76	49.76	49.76	0.08%	1,705
Oct 2, 2025	49.98	49.98	49.72	49.72	49.72	0.28%	676
Oct 1, 2025	49.58	49.58	49.58	49.58	49.58	0.34%	210
Sep 30, 2025	49.02	49.41	49.02	49.41	49.41	-0.04%	685
Sep 29, 2025	49.43	49.43	49.43	49.43	49.43	0.45%	257
Sep 26, 2025	49.12	49.21	49.12	49.21	49.21	0.61%	838
Sep 25, 2025	48.92	48.92	48.86	48.91	48.91	-0.33%	3,308
Sep 24, 2025	49.03	49.07	49.03	49.07	49.07	0.22%	3,062
Sep 23, 2025	49.20	49.20	48.96	48.96	48.96	-0.31%	1,479
Sep 22, 2025	49.11	49.11	49.11	49.11	49.11	0.78%	493
Sep 19, 2025	48.73	48.73	48.73	48.73	48.73	-	264