TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.20	41.20	36.27	39.44	39.44	-6.78%	8,110
Apr 27, 2026	41.52	42.31	40.75	42.31	42.31	3.33%	28,402
Apr 24, 2026	40.33	41.45	39.63	40.95	40.95	6.74%	26,675
Apr 23, 2026	39.34	39.62	38.15	38.36	38.36	-3.16%	19,420
Apr 22, 2026	37.48	39.61	37.48	39.61	39.61	8.15%	17,171
Apr 21, 2026	37.13	37.17	36.38	36.63	36.63	-0.74%	8,094
Apr 20, 2026	37.17	37.27	35.88	36.90	36.90	-1.23%	11,340
Apr 17, 2026	37.38	37.69	36.90	37.36	37.36	3.34%	14,878
Apr 16, 2026	36.53	37.09	35.81	36.15	36.15	-3.92%	8,107
Apr 15, 2026	36.98	37.63	35.55	37.63	37.63	1.03%	18,763
Apr 14, 2026	35.72	37.24	35.42	37.24	37.24	6.57%	11,201
Apr 13, 2026	33.62	34.94	33.41	34.94	34.94	2.15%	10,023
Apr 10, 2026	33.81	34.98	33.80	34.21	34.21	3.98%	54,130
Apr 9, 2026	31.98	32.90	31.80	32.90	32.90	3.20%	15,824
Apr 8, 2026	32.30	32.51	30.90	31.88	31.88	12.01%	15,529
Apr 7, 2026	27.78	28.46	27.43	28.46	28.46	2.83%	12,868
Apr 6, 2026	27.69	27.90	27.04	27.68	27.68	1.02%	13,107
Apr 2, 2026	26.25	27.50	25.69	27.40	27.40	-1.30%	10,437
Apr 1, 2026	27.05	28.37	27.03	27.76	27.76	5.68%	32,940
Mar 31, 2026	24.29	26.73	24.21	26.27	26.27	10.71%	26,282
Mar 30, 2026	26.01	26.01	23.29	23.73	23.73	-7.82%	11,293
Mar 27, 2026	26.21	26.69	25.70	25.74	25.74	-2.31%	7,351
Mar 26, 2026	27.90	27.98	26.35	26.35	26.35	-10.08%	13,521
Mar 25, 2026	29.00	29.41	28.94	29.30	29.30	0.03%	4,994
Mar 24, 2026	29.06	29.50	28.65	29.30	29.30	-0.77%	13,905
Mar 23, 2026	29.61	30.39	29.24	29.52	29.42	3.44%	7,019
Mar 20, 2026	30.13	30.14	28.19	28.54	28.44	-5.80%	9,410
Mar 19, 2026	29.00	30.58	28.19	30.30	30.19	1.07%	10,293
Mar 18, 2026	30.74	30.79	29.98	29.98	29.87	-1.62%	7,385
Mar 17, 2026	30.56	30.74	29.71	30.47	30.37	0.05%	5,253
Mar 16, 2026	30.51	31.04	30.43	30.46	30.35	3.24%	7,490
Mar 13, 2026	31.23	31.34	29.50	29.50	29.40	-3.40%	12,662
Mar 12, 2026	31.51	31.51	30.34	30.54	30.43	-5.66%	10,576
Mar 11, 2026	32.48	32.89	32.02	32.37	32.26	1.59%	11,633
Mar 10, 2026	32.07	32.92	31.15	31.86	31.75	0.98%	17,178
Mar 9, 2026	28.48	31.66	28.43	31.55	31.45	7.83%	30,284
Mar 6, 2026	29.82	31.15	29.06	29.26	29.16	-7.06%	11,982
Mar 5, 2026	31.66	32.17	30.22	31.48	31.37	-0.78%	14,329
Mar 4, 2026	30.68	32.02	30.60	31.73	31.62	5.22%	17,463
Mar 3, 2026	30.00	30.44	29.04	30.16	30.05	-6.08%	21,587
Mar 2, 2026	30.87	32.39	30.79	32.11	32.00	-1.41%	36,270
Feb 27, 2026	32.11	32.99	31.87	32.57	32.46	-3.24%	11,147
Feb 26, 2026	35.61	35.61	32.59	33.66	33.55	-7.45%	20,970
Feb 25, 2026	36.47	36.71	36.26	36.37	36.25	1.68%	14,042
Feb 24, 2026	35.27	35.96	34.14	35.77	35.65	4.96%	21,903
Feb 23, 2026	34.00	34.45	33.43	34.08	33.96	0.18%	17,687
Feb 20, 2026	33.14	34.52	32.97	34.02	33.90	1.65%	15,964
Feb 19, 2026	32.99	33.74	32.73	33.47	33.35	-0.41%	9,032
Feb 18, 2026	32.73	34.25	32.73	33.61	33.49	1.53%	12,643
Feb 17, 2026	31.94	33.20	31.03	33.10	32.99	0.97%	17,826
Feb 13, 2026	33.18	33.73	32.78	32.78	32.67	-2.00%	27,401
Feb 12, 2026	35.59	35.66	33.33	33.45	33.34	-4.60%	11,081
Feb 11, 2026	35.38	35.82	34.03	35.06	34.94	2.87%	12,237
Feb 10, 2026	35.05	35.17	34.09	34.09	33.97	-0.85%	23,322
Feb 9, 2026	32.85	34.86	32.44	34.38	34.26	3.09%	29,164
Feb 6, 2026	30.27	33.35	30.14	33.35	33.24	14.68%	36,183
Feb 5, 2026	29.39	30.58	28.80	29.08	28.98	-1.69%	19,378
Feb 4, 2026	31.85	32.18	28.24	29.58	29.48	-12.07%	40,026
Feb 3, 2026	35.83	35.97	32.57	33.64	33.53	-4.32%	49,512
Feb 2, 2026	34.03	36.08	33.86	35.16	35.04	2.45%	44,917
Jan 30, 2026	36.63	36.63	34.13	34.32	34.20	-7.19%	33,356
Jan 29, 2026	36.78	37.53	33.93	36.98	36.85	2.44%	32,602
Jan 28, 2026	37.03	37.13	35.79	36.10	35.98	0.34%	30,357
Jan 27, 2026	35.42	36.40	35.13	35.98	35.86	3.27%	42,209
Jan 26, 2026	35.04	35.12	33.03	34.84	34.72	-1.02%	13,398
Jan 23, 2026	35.20	35.23	34.40	35.20	35.08	1.85%	14,304
Jan 22, 2026	34.90	34.91	34.21	34.56	34.44	2.23%	20,563
Jan 21, 2026	33.00	34.32	32.84	33.81	33.69	4.91%	30,332
Jan 20, 2026	32.97	33.61	32.22	32.22	32.11	-6.58%	30,197
Jan 16, 2026	34.76	35.00	34.15	34.49	34.38	2.85%	25,371
Jan 15, 2026	34.00	35.02	33.29	33.54	33.43	5.74%	34,908
Jan 14, 2026	31.84	31.99	31.33	31.72	31.61	-2.36%	15,811
Jan 13, 2026	32.35	32.92	32.25	32.49	32.37	2.08%	10,130
Jan 12, 2026	31.50	32.23	30.41	31.82	31.71	2.97%	32,146
Jan 9, 2026	30.06	31.07	29.95	30.90	30.80	4.60%	23,752
Jan 8, 2026	30.94	30.95	29.27	29.54	29.44	-4.45%	15,728
Jan 7, 2026	31.05	31.30	30.58	30.92	30.82	-1.84%	74,979
Jan 6, 2026	32.10	32.27	31.08	31.50	31.39	-0.06%	32,264
Jan 5, 2026	32.01	34.38	31.43	31.52	31.41	1.38%	23,978
Jan 2, 2026	30.00	31.86	30.00	31.09	30.98	7.80%	68,883
Dec 31, 2025	29.19	29.36	28.82	28.84	28.74	-0.40%	13,926
Dec 30, 2025	29.33	29.34	28.96	28.96	28.86	0.06%	8,840
Dec 29, 2025	28.69	29.09	28.50	28.94	28.84	-1.31%	8,492
Dec 26, 2025	29.06	29.49	28.93	29.32	29.22	1.34%	8,373
Dec 24, 2025	28.74	28.94	28.66	28.94	28.84	2.68%	7,200
Dec 23, 2025	27.80	29.07	27.79	28.18	28.08	-0.07%	10,722
Dec 22, 2025	29.04	29.04	27.94	28.20	27.97	1.70%	16,736
Dec 19, 2025	27.02	27.80	25.86	27.73	27.50	6.57%	18,111
Dec 18, 2025	26.49	26.50	25.81	26.02	25.80	6.07%	35,084
Dec 17, 2025	27.51	27.51	24.53	24.53	24.33	-11.29%	12,219
Dec 16, 2025	27.21	27.65	27.03	27.65	27.42	0.54%	6,941
Dec 15, 2025	28.81	28.81	27.18	27.50	27.28	-2.78%	9,468
Dec 12, 2025	30.72	30.72	28.15	28.29	28.06	-10.79%	29,122
Dec 11, 2025	31.13	31.73	30.00	31.71	31.45	-1.79%	39,260
Dec 10, 2025	31.12	32.43	31.07	32.29	32.02	-0.41%	40,114
Dec 9, 2025	31.63	32.49	31.63	32.42	31.56	0.80%	13,863
Dec 8, 2025	32.37	32.53	31.72	32.17	31.31	3.77%	18,861
Dec 5, 2025	31.96	31.98	30.87	31.00	30.18	0.93%	44,241
Dec 4, 2025	30.75	31.18	30.51	30.71	29.90	-0.95%	10,790
Dec 3, 2025	30.95	31.10	30.47	31.00	30.18	-1.11%	32,957