Skip to main content
Global X USD High Interest Savings ETF (TSX:UCSH.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
50.05
+0.01 (0.02%)
At close: Dec 4, 2025

TSX:UCSH.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.0650.0650.0650.0650.060.01%9,830
Dec 4, 202550.0450.0550.0450.0550.050.02%2,615
Dec 3, 202550.0350.0450.0350.0450.040.02%9,148
Dec 2, 202550.0350.0450.0350.0350.030.02%18,512
Dec 1, 202550.0250.0350.0250.0250.02-0.04%24,838
Nov 28, 202550.0250.0450.0150.0450.04-0.28%19,144
Nov 27, 202550.1750.1850.1650.1850.020.02%61,969
Nov 26, 202550.1750.1750.1650.1750.010.01%4,460
Nov 25, 202550.1650.1750.1650.1750.000.03%18,624
Nov 24, 202550.1650.1650.1550.1549.99-0.01%3,374
Nov 21, 202550.1550.1650.1550.1649.990.04%12,201
Nov 20, 202550.1450.1450.1350.1449.97-0.01%5,760
Nov 19, 202550.1450.1450.1350.1449.980.03%7,748
Nov 18, 202550.1350.1350.1250.1349.96-7,364
Nov 17, 202550.1250.1350.1250.1349.960.02%11,491
Nov 14, 202550.1150.1250.1150.1249.950.02%9,574
Nov 13, 202550.0950.1150.0950.1149.940.02%5,057
Nov 12, 202550.0950.1050.0950.1049.93-9,294
Nov 11, 202550.1050.1050.0950.1049.93-4,318
Nov 10, 202550.0950.1050.0950.1049.930.02%8,093
Nov 7, 202550.0850.0950.0850.0949.920.03%29,015
Nov 6, 202550.0750.0750.0650.0749.910.02%11,890
Nov 5, 202550.0650.0750.0650.0649.900.01%3,067
Nov 4, 202550.0650.0650.0550.0649.890.01%3,072
Nov 3, 202550.0650.0650.0550.0549.890.01%34,609
Oct 31, 202550.0550.0550.0450.0549.88-0.29%7,658
Oct 30, 202550.1950.1950.1950.1949.860.02%30,089
Oct 29, 202550.1950.2050.1850.1849.85-0.01%14,333
Oct 28, 202550.1850.1950.1850.1949.860.01%4,766
Oct 27, 202550.1950.1950.1750.1849.850.01%26,343
Oct 24, 202550.1750.1850.1750.1849.850.03%8,764
Oct 23, 202550.1650.1650.1550.1649.830.01%12,192
Oct 22, 202550.1650.1650.1550.1649.830.02%11,208
Oct 21, 202550.1550.1550.1550.1549.82-7,195
Oct 20, 202550.1550.1550.1450.1549.820.01%11,214
Oct 17, 202550.1350.1450.1350.1449.810.04%6,658
Oct 16, 202550.1150.1350.1150.1249.790.01%18,843
Oct 15, 202550.1150.1250.1150.1249.790.03%18,607
Oct 14, 202550.1050.1150.1050.1049.78-0.01%12,344
Oct 10, 202550.1050.1150.1050.1149.780.04%21,617
Oct 9, 202550.0850.0950.0850.0949.760.02%21,778
Oct 8, 202550.0750.0850.0750.0849.75-9,232
Oct 7, 202550.0750.0850.0750.0849.750.01%18,220
Oct 6, 202550.0750.0750.0650.0749.75-12,263
Oct 3, 202550.0650.0750.0650.0749.750.04%10,094
Oct 2, 202550.0550.0550.0450.0549.730.03%16,261
Oct 1, 202550.0350.0450.0350.0449.71-12,522
Sep 30, 202550.0450.0450.0450.0449.71-10,468
Sep 29, 202550.0350.0450.0350.0449.71-0.30%60,420
Sep 26, 202550.1850.1950.1850.1949.700.02%29,470
Sep 25, 202550.1850.1850.1750.1849.690.01%13,176
Sep 24, 202550.1650.1750.1650.1749.68-4,635
Sep 23, 202550.1750.1750.1650.1749.680.03%9,128
Sep 22, 202550.1650.1650.1550.1649.670.01%23,180
Sep 19, 202550.1450.1550.1450.1549.660.04%4,400
Sep 18, 202550.1350.1450.1350.1349.64-0.01%3,550
Sep 17, 202550.1250.1450.1250.1449.650.03%5,530
Sep 16, 202550.1350.1350.1250.1249.630.01%6,113
Sep 15, 202550.1150.1250.1150.1249.63-10,062
Sep 12, 202550.1250.1250.1250.1249.630.05%7,090
Sep 11, 202550.1050.1050.0950.0949.60-0.01%14,289
Sep 10, 202550.1050.1050.0950.1049.610.03%4,852
Sep 9, 202550.0850.0950.0850.0849.59-6,997
Sep 8, 202550.0850.0850.0850.0849.590.02%7,672
Sep 5, 202550.0750.0850.0750.0749.580.03%18,301
Sep 4, 202550.0550.0650.0550.0649.57-0.01%12,313
Sep 3, 202550.0450.0650.0450.0649.570.03%2,232
Sep 2, 202550.0550.0550.0550.0549.560.01%113,918
Aug 29, 202550.0350.0550.0350.0449.55-0.30%39,391
Aug 28, 202550.1950.2050.1850.1949.530.02%106,983
Aug 27, 202550.1850.1850.1850.1849.520.01%658
Aug 26, 202550.1850.1850.1850.1849.510.01%13,193
Aug 25, 202550.1750.1850.1750.1749.510.01%8,240
Aug 22, 202550.1650.1750.1650.1749.500.02%7,576
Aug 21, 202550.1650.1650.1550.1649.490.02%3,924
Aug 20, 202550.1550.1550.1450.1549.48-17,778
Aug 19, 202550.1350.1550.1350.1549.480.03%4,705
Aug 18, 202550.1350.1450.1350.1349.470.01%3,406
Aug 15, 202550.1250.1350.1250.1349.460.03%1,504
Aug 14, 202550.1150.1250.1150.1149.45-4,140
Aug 13, 202550.1150.1150.1050.1149.45-5,857
Aug 12, 202550.1150.1150.1050.1149.450.03%12,313
Aug 11, 202550.0950.1050.0950.1049.430.02%19,720
Aug 8, 202550.0950.0950.0950.0949.420.03%4,721
Aug 7, 202550.0750.0850.0750.0749.410.02%6,660
Aug 6, 202550.0750.0750.0650.0649.40-0.01%10,679
Aug 5, 202550.0750.0750.0650.0749.400.01%14,572
Aug 1, 202550.0550.0650.0550.0649.400.05%9,910
Jul 31, 202550.0450.0450.0450.0449.37-0.32%115,214
Jul 30, 202550.1950.2050.1950.2049.360.01%32,215
Jul 29, 202550.2050.2050.1950.1949.360.01%5,088
Jul 28, 202550.1950.1950.1850.1949.350.01%3,538
Jul 25, 202550.1850.1950.1850.1849.350.04%6,708
Jul 24, 202550.1650.1750.1650.1649.330.01%3,055
Jul 23, 202550.1650.1650.1550.1649.32-3,560
Jul 22, 202550.1550.1650.1550.1649.320.01%16,661
Jul 21, 202550.1550.1550.1450.1549.320.01%3,903
Jul 18, 202550.1450.1550.1450.1549.310.05%14,728
Jul 17, 202550.1250.1350.1250.1249.290.01%15,477
Jul 16, 202550.1250.1250.1150.1249.28-5,512