TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.36	36.36	36.18	36.18	-	-0.52%	4,800
Dec 4, 2025	36.38	36.38	36.25	36.37	36.37	0.28%	60,801
Dec 3, 2025	36.17	36.27	36.17	36.27	36.27	-0.22%	1,202
Dec 2, 2025	36.41	36.41	36.25	36.35	36.35	0.17%	1,201
Dec 1, 2025	36.15	36.40	36.13	36.29	36.29	-0.33%	4,600
Nov 28, 2025	36.29	36.41	36.29	36.41	36.41	0.52%	1,518
Nov 27, 2025	36.41	36.41	36.14	36.22	36.22	-0.47%	400
Nov 26, 2025	36.36	36.48	36.36	36.39	36.39	0.44%	10,312
Nov 25, 2025	36.01	36.23	35.89	36.23	36.23	0.78%	3,788
Nov 24, 2025	35.59	35.97	35.57	35.95	35.95	1.58%	3,945
Nov 21, 2025	35.20	35.55	35.05	35.39	35.39	0.91%	7,224
Nov 20, 2025	36.07	36.07	35.07	35.07	35.07	-1.24%	3,001
Nov 19, 2025	35.41	35.51	35.36	35.51	35.51	0.68%	45,192
Nov 18, 2025	35.31	35.37	35.07	35.27	35.27	-0.98%	39,392
Nov 17, 2025	35.96	36.03	35.52	35.62	35.62	-0.78%	2,594
Nov 14, 2025	35.88	36.01	35.88	35.90	35.90	-	2,000
Nov 13, 2025	36.22	36.22	35.89	35.90	35.90	-1.62%	1,495
Nov 12, 2025	36.48	36.49	36.42	36.49	36.49	0.14%	1,400
Nov 11, 2025	36.26	36.45	36.26	36.44	36.44	0.05%	3,600
Nov 10, 2025	36.26	36.43	36.13	36.42	36.42	1.59%	2,953
Nov 7, 2025	35.82	35.85	35.48	35.85	35.85	-0.61%	4,027
Nov 6, 2025	36.28	36.34	36.02	36.07	36.07	-1.18%	16,600
Nov 5, 2025	36.47	36.50	36.45	36.50	36.50	0.66%	1,000
Nov 4, 2025	36.44	36.44	36.26	36.26	36.26	-0.90%	3,500
Nov 3, 2025	36.57	36.60	36.56	36.59	36.59	0.52%	1,900
Oct 31, 2025	36.60	36.60	36.40	36.40	36.40	0.36%	1,700
Oct 30, 2025	36.56	36.56	36.27	36.27	36.27	-0.71%	3,927
Oct 29, 2025	36.57	36.57	36.35	36.53	36.53	0.03%	48,800
Oct 28, 2025	36.69	36.69	36.42	36.52	36.52	0.11%	28,700
Oct 27, 2025	36.42	36.48	36.42	36.48	36.48	0.80%	4,900
Oct 24, 2025	36.20	36.24	36.18	36.19	36.19	1.09%	14,702
Oct 23, 2025	35.61	35.86	35.61	35.80	35.80	0.56%	3,100
Oct 22, 2025	35.82	35.82	35.45	35.60	35.60	-0.81%	27,301
Oct 21, 2025	35.88	35.94	35.85	35.89	35.89	1.16%	75,300
Oct 17, 2025	35.25	35.48	35.25	35.48	35.48	0.42%	1,302
Oct 16, 2025	35.68	35.68	35.29	35.33	35.33	-0.14%	20,030
Oct 15, 2025	35.71	35.73	35.32	35.38	35.38	-0.17%	42,205
Oct 14, 2025	35.25	35.52	35.22	35.44	35.44	1.69%	8,300
Oct 10, 2025	35.81	35.81	34.85	34.85	34.85	-2.84%	29,300
Oct 9, 2025	35.79	35.87	35.79	35.87	35.87	0.20%	767
Oct 8, 2025	35.66	35.81	35.66	35.80	35.80	0.59%	2,459
Oct 7, 2025	35.59	35.59	35.59	35.59	35.59	-0.34%	401
Oct 6, 2025	35.71	35.71	35.71	35.71	35.71	0.37%	600
Oct 3, 2025	35.75	35.75	35.58	35.58	35.58	0.11%	2,400
Oct 1, 2025	35.49	35.55	35.49	35.54	35.54	0.74%	29,201
Sep 30, 2025	35.10	35.31	35.10	35.28	35.28	0.20%	9,000
Sep 29, 2025	35.33	35.33	35.11	35.21	35.21	-0.14%	1,300
Sep 26, 2025	35.14	35.26	35.14	35.26	35.16	0.57%	400
Sep 25, 2025	35.04	35.09	34.88	35.06	34.96	-0.23%	15,300
Sep 24, 2025	35.18	35.18	35.08	35.14	35.04	0.23%	3,500
Sep 23, 2025	35.25	35.25	35.06	35.06	34.96	0.20%	300
Sep 19, 2025	34.93	34.99	34.82	34.99	34.89	0.32%	11,519
Sep 18, 2025	34.78	34.95	34.75	34.88	34.78	0.78%	4,700
Sep 17, 2025	34.59	34.64	34.42	34.61	34.51	0.12%	2,859
Sep 16, 2025	34.57	34.57	34.57	34.57	34.47	-0.49%	132
Sep 12, 2025	34.73	34.76	34.72	34.74	34.64	0.06%	11,200
Sep 11, 2025	34.62	34.72	34.62	34.72	34.62	0.73%	5,870
Sep 10, 2025	34.48	34.50	34.44	34.47	34.37	0.32%	7,500
Sep 9, 2025	34.35	34.36	34.35	34.36	34.26	0.67%	400
Sep 8, 2025	34.18	34.18	34.12	34.13	34.03	-0.06%	800
Sep 5, 2025	34.26	34.27	34.11	34.15	34.05	0.95%	2,900
Sep 3, 2025	33.80	33.84	33.73	33.83	33.74	0.77%	600
Sep 2, 2025	33.59	33.59	33.41	33.57	33.48	-0.44%	718
Aug 29, 2025	33.88	33.88	33.70	33.72	33.63	-0.65%	1,001
Aug 28, 2025	33.97	33.97	33.94	33.94	33.84	-0.29%	200
Aug 27, 2025	34.08	34.08	33.99	34.04	33.94	0.12%	3,400
Aug 26, 2025	33.91	34.00	33.87	34.00	33.90	-0.03%	23,600
Aug 25, 2025	34.01	34.01	34.01	34.01	33.91	0.03%	100
Aug 22, 2025	33.93	34.11	33.88	34.00	33.90	0.77%	17,600
Aug 20, 2025	33.59	33.74	33.47	33.74	33.65	-0.09%	29,400
Aug 19, 2025	33.92	33.92	33.77	33.77	33.68	-0.32%	609
Aug 18, 2025	33.90	33.90	33.85	33.88	33.78	-	1,000
Aug 15, 2025	33.96	33.96	33.88	33.88	33.78	-0.29%	850
Aug 14, 2025	33.91	33.98	33.91	33.98	33.88	0.47%	465
Aug 13, 2025	33.83	33.83	33.76	33.82	33.73	0.21%	11,700
Aug 12, 2025	33.56	33.75	33.55	33.75	33.66	0.75%	7,000
Aug 11, 2025	33.48	33.50	33.48	33.50	33.41	0.39%	800
Aug 8, 2025	33.27	33.41	33.27	33.37	33.28	0.82%	700
Aug 7, 2025	33.33	33.39	33.10	33.10	33.01	-0.18%	1,300
Aug 6, 2025	33.02	33.17	32.95	33.16	33.07	0.33%	31,400
Aug 5, 2025	33.05	33.06	33.05	33.05	32.96	1.07%	305
Aug 1, 2025	32.79	32.82	32.69	32.70	32.61	-2.18%	7,904
Jul 31, 2025	33.72	33.72	33.43	33.43	33.34	-0.13%	8,916
Jul 30, 2025	33.53	33.53	33.32	33.48	33.38	0.36%	2,700
Jul 29, 2025	33.36	33.36	33.36	33.36	33.26	0.14%	125
Jul 28, 2025	33.31	33.32	33.29	33.31	33.22	0.06%	4,271
Jul 25, 2025	33.18	33.32	33.18	33.29	33.20	0.82%	5,700
Jul 24, 2025	33.03	33.03	33.02	33.02	32.93	0.52%	5,000
Jul 23, 2025	32.71	32.85	32.71	32.85	32.76	0.77%	6,800
Jul 22, 2025	32.74	32.74	32.57	32.60	32.51	-1.09%	2,400
Jul 21, 2025	32.82	32.96	32.82	32.96	32.87	0.43%	6,275
Jul 18, 2025	32.82	32.82	32.82	32.82	32.73	-0.30%	1,400
Jul 17, 2025	32.77	32.92	32.77	32.92	32.83	1.20%	1,400
Jul 16, 2025	32.65	32.66	32.29	32.53	32.44	-0.21%	46,520
Jul 15, 2025	32.65	32.65	32.60	32.60	32.51	-0.09%	500
Jul 14, 2025	32.60	32.66	32.60	32.63	32.54	0.18%	24,800
Jul 11, 2025	32.56	32.60	32.54	32.57	32.48	-0.12%	19,200
Jul 10, 2025	32.63	32.68	32.61	32.61	32.52	0.12%	18,100
Jul 9, 2025	32.45	32.57	32.45	32.57	32.48	0.62%	32,500
Jul 8, 2025	32.38	32.45	32.36	32.37	32.28	-0.12%	40,632