TSX:XUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.07	36.22	35.98	36.04	36.04	-0.47%	222,422
May 29, 2026	36.50	36.67	36.12	36.21	36.21	-0.69%	535,059
May 28, 2026	36.49	36.80	36.42	36.46	36.46	-0.38%	413,479
May 27, 2026	36.47	36.72	36.47	36.60	36.60	-0.08%	238,546
May 26, 2026	36.48	36.78	36.42	36.63	36.63	0.60%	458,173
May 25, 2026	36.42	36.50	36.38	36.41	36.41	0.05%	106,326
May 22, 2026	36.17	36.51	36.17	36.39	36.39	0.72%	249,688
May 21, 2026	35.78	36.27	35.78	36.13	36.13	1.17%	504,015
May 20, 2026	35.69	35.93	35.69	35.80	35.71	0.39%	369,503
May 19, 2026	35.29	35.76	35.29	35.66	35.57	1.05%	400,694
May 15, 2026	35.49	35.61	35.22	35.29	35.20	-0.90%	241,733
May 14, 2026	35.62	35.79	35.57	35.61	35.52	0.20%	179,962
May 13, 2026	35.47	35.59	35.25	35.54	35.45	0.20%	206,184
May 12, 2026	35.43	35.58	35.35	35.47	35.38	0.20%	189,830
May 11, 2026	35.25	35.57	35.25	35.40	35.31	0.40%	263,534
May 8, 2026	35.45	35.50	35.18	35.26	35.17	-	180,043
May 7, 2026	35.12	35.28	35.00	35.26	35.17	-0.11%	596,678
May 6, 2026	35.45	35.50	35.17	35.30	35.21	-0.42%	175,443
May 5, 2026	35.22	35.60	35.22	35.45	35.36	0.85%	590,770
May 4, 2026	35.16	35.26	34.99	35.15	35.06	-0.20%	260,423
May 1, 2026	35.10	35.37	35.10	35.22	35.13	0.46%	256,265
Apr 30, 2026	34.72	35.20	34.72	35.06	34.97	1.12%	780,843
Apr 29, 2026	35.12	35.13	34.56	34.67	34.59	-1.28%	668,014
Apr 28, 2026	35.13	35.36	35.12	35.12	35.03	0.14%	783,344
Apr 27, 2026	35.19	35.23	35.01	35.07	34.98	-0.21%	667,721
Apr 24, 2026	35.13	35.32	35.08	35.23	35.06	0.40%	169,325
Apr 23, 2026	34.71	35.17	34.71	35.09	34.92	1.56%	438,756
Apr 22, 2026	34.75	34.92	34.46	34.55	34.38	-0.17%	741,837
Apr 21, 2026	35.01	35.11	34.58	34.61	34.44	-1.28%	897,851
Apr 20, 2026	35.25	35.46	35.00	35.06	34.89	-0.54%	403,440
Apr 17, 2026	35.39	35.40	35.08	35.25	35.08	-0.51%	390,355
Apr 16, 2026	35.65	35.75	35.25	35.43	35.26	-0.51%	122,041
Apr 15, 2026	35.57	35.65	35.44	35.61	35.44	0.11%	1,898,771
Apr 14, 2026	35.60	35.63	35.43	35.57	35.40	-0.08%	792,730
Apr 13, 2026	36.03	36.04	35.53	35.60	35.43	-1.39%	553,187
Apr 10, 2026	35.83	36.36	35.83	36.10	35.92	0.73%	400,848
Apr 9, 2026	35.88	36.19	35.83	35.84	35.66	-0.10%	254,882
Apr 8, 2026	35.80	35.94	35.55	35.88	35.70	0.41%	289,057
Apr 7, 2026	35.60	35.94	35.60	35.73	35.56	0.25%	136,001
Apr 6, 2026	35.68	35.83	35.64	35.64	35.47	-0.11%	109,835
Apr 2, 2026	35.27	35.80	35.16	35.68	35.51	0.96%	1,468,176
Apr 1, 2026	35.23	35.37	35.13	35.34	35.17	0.45%	365,585
Mar 31, 2026	35.03	35.30	35.00	35.18	35.01	0.54%	224,158
Mar 30, 2026	34.94	35.30	34.93	34.99	34.82	0.69%	635,919
Mar 27, 2026	34.70	34.79	34.63	34.75	34.58	-0.11%	381,136
Mar 26, 2026	34.74	34.97	34.64	34.79	34.62	0.29%	49,714
Mar 25, 2026	34.59	34.92	34.59	34.78	34.52	1.19%	2,727,120
Mar 24, 2026	34.07	34.55	33.91	34.37	34.11	1.00%	297,860
Mar 23, 2026	34.22	34.22	33.95	34.03	33.77	-0.12%	111,075
Mar 20, 2026	34.74	34.95	34.04	34.07	33.81	-2.13%	507,336