TSX:USSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.05	37.06	36.94	37.06	37.06	36.15%	3,992
Apr 27, 2026	27.22	27.22	27.22	27.22	27.22	-26.75%	100
Apr 24, 2026	37.06	37.19	37.06	37.16	37.16	0.54%	7,564
Apr 23, 2026	36.94	37.05	36.68	36.96	36.96	-0.19%	25,462
Apr 22, 2026	36.91	37.03	36.88	37.03	37.03	1.01%	5,800
Apr 21, 2026	36.89	36.89	36.66	36.66	36.66	-0.30%	10,000
Apr 20, 2026	36.81	36.81	36.75	36.77	36.77	-0.68%	5,370
Apr 17, 2026	36.69	37.06	36.69	37.02	37.02	1.18%	9,518
Apr 16, 2026	36.59	36.61	36.52	36.59	36.59	-0.03%	7,400
Apr 15, 2026	36.43	36.60	36.43	36.60	36.60	0.58%	17,800
Apr 14, 2026	36.31	36.40	36.31	36.39	36.39	1.36%	3,045
Apr 13, 2026	35.74	35.90	35.73	35.90	35.90	0.36%	9,534
Apr 10, 2026	35.78	35.78	35.77	35.77	35.77	-0.03%	3,300
Apr 9, 2026	35.55	35.80	35.53	35.78	35.78	0.51%	7,002
Apr 8, 2026	35.69	35.69	35.41	35.60	35.60	2.12%	17,529
Apr 7, 2026	34.53	34.86	34.51	34.86	34.86	-0.14%	33,400
Apr 6, 2026	34.81	34.91	34.80	34.91	34.91	0.43%	9,669
Apr 2, 2026	34.31	34.86	34.23	34.76	34.76	0.29%	26,410
Apr 1, 2026	34.61	34.74	34.61	34.66	34.66	0.61%	6,200
Mar 31, 2026	33.87	34.46	33.87	34.45	34.45	2.16%	34,300
Mar 30, 2026	33.99	33.99	33.71	33.72	33.61	0.21%	6,000
Mar 27, 2026	34.05	34.05	33.63	33.65	33.54	-1.46%	15,100
Mar 26, 2026	34.55	34.58	34.14	34.15	34.04	-1.44%	36,358
Mar 25, 2026	34.70	34.76	34.58	34.65	34.54	0.99%	32,000
Mar 24, 2026	34.23	34.49	34.15	34.31	34.20	-0.17%	52,100
Mar 23, 2026	34.45	34.66	34.37	34.37	34.26	1.18%	16,000
Mar 20, 2026	34.17	34.20	33.95	33.97	33.86	-1.65%	7,101
Mar 19, 2026	34.30	34.54	34.30	34.54	34.43	-0.14%	8,400
Mar 18, 2026	34.95	34.95	34.59	34.59	34.48	-1.14%	4,000
Mar 17, 2026	35.14	35.17	34.99	34.99	34.88	0.06%	8,700
Mar 16, 2026	34.92	34.97	34.81	34.97	34.86	0.98%	4,107
Mar 13, 2026	34.77	34.77	34.63	34.63	34.52	0.09%	2,650
Mar 12, 2026	34.83	34.83	34.60	34.60	34.49	-1.14%	49,905
Mar 11, 2026	35.11	35.12	34.91	35.00	34.89	-0.28%	30,400
Mar 10, 2026	35.21	35.29	35.10	35.10	34.99	-0.14%	3,101
Mar 9, 2026	34.32	35.15	34.31	35.15	35.04	0.95%	219,301
Mar 6, 2026	34.90	35.03	34.80	34.82	34.71	-1.89%	7,501
Mar 5, 2026	35.49	35.53	35.28	35.49	35.38	-0.48%	28,400
Mar 4, 2026	35.65	35.72	35.65	35.66	35.55	0.62%	579
Mar 3, 2026	35.32	35.46	35.03	35.44	35.33	-0.92%	13,851
Mar 2, 2026	35.85	35.86	35.72	35.77	35.66	0.56%	9,163
Feb 27, 2026	35.59	35.60	35.50	35.57	35.46	-0.97%	1,756
Feb 26, 2026	36.13	36.13	35.76	35.92	35.81	-0.58%	22,898
Feb 25, 2026	36.09	36.15	36.01	36.13	36.02	0.70%	6,307
Feb 24, 2026	35.72	35.91	35.72	35.88	35.77	0.96%	8,201
Feb 23, 2026	35.67	35.67	35.50	35.54	35.43	-1.00%	1,668
Feb 20, 2026	35.64	35.90	35.64	35.90	35.79	0.59%	7,158
Feb 19, 2026	35.73	35.73	35.69	35.69	35.58	-0.39%	5,213
Feb 18, 2026	35.78	35.91	35.71	35.83	35.72	1.11%	126,700
Feb 17, 2026	35.46	35.59	35.25	35.44	35.32	0.33%	112,840
Feb 13, 2026	35.38	35.53	35.27	35.32	35.21	-0.08%	8,037
Feb 12, 2026	35.86	35.86	35.35	35.35	35.24	-1.26%	6,107
Feb 11, 2026	36.00	36.06	35.74	35.80	35.69	-	6,009
Feb 10, 2026	35.80	35.88	35.80	35.80	35.69	-0.25%	592
Feb 9, 2026	35.71	35.91	35.71	35.89	35.78	-0.31%	7,025
Feb 6, 2026	35.46	36.01	35.46	36.00	35.89	1.90%	2,901
Feb 5, 2026	35.37	35.43	35.33	35.33	35.22	-1.40%	1,320
Feb 4, 2026	35.95	35.95	35.56	35.83	35.72	-	5,505
Feb 3, 2026	36.30	36.30	35.64	35.83	35.72	-1.10%	5,183
Feb 2, 2026	35.98	36.29	35.97	36.23	36.12	0.95%	2,185
Jan 30, 2026	35.71	35.90	35.62	35.89	35.78	0.53%	33,887
Jan 29, 2026	35.68	35.70	35.40	35.70	35.59	-0.64%	5,546
Jan 28, 2026	35.99	35.99	35.93	35.93	35.82	-0.08%	1,658
Jan 27, 2026	36.06	36.12	35.96	35.96	35.85	-0.64%	4,399
Jan 26, 2026	36.19	36.27	36.19	36.19	36.08	0.61%	110,005
Jan 23, 2026	35.97	35.99	35.96	35.97	35.86	-0.64%	3,605
Jan 22, 2026	36.22	36.31	36.20	36.20	36.09	0.22%	1,200
Jan 21, 2026	36.03	36.24	35.77	36.12	36.01	1.18%	8,600
Jan 20, 2026	35.95	36.04	35.68	35.70	35.59	-1.11%	2,986
Jan 19, 2026	36.29	36.53	36.10	36.10	35.99	-1.77%	14,801
Jan 16, 2026	36.72	36.75	36.65	36.75	36.63	0.27%	1,612
Jan 15, 2026	36.78	36.78	36.64	36.65	36.54	0.33%	6,703
Jan 14, 2026	36.50	36.53	36.31	36.53	36.42	-0.44%	5,488
Jan 13, 2026	36.73	36.79	36.60	36.69	36.57	-0.22%	3,105
Jan 12, 2026	36.71	36.77	36.70	36.77	36.65	-0.11%	1,402
Jan 9, 2026	36.60	36.86	36.60	36.81	36.69	1.04%	900
Jan 8, 2026	36.35	36.43	36.35	36.43	36.32	0.11%	1,033
Jan 7, 2026	36.42	36.43	36.38	36.39	36.28	-0.11%	2,517
Jan 6, 2026	36.07	36.43	36.07	36.43	36.32	1.00%	6,476
Jan 5, 2026	36.10	36.10	36.06	36.07	35.96	0.92%	2,452
Jan 2, 2026	35.89	35.89	35.63	35.74	35.63	0.17%	2,145
Dec 31, 2025	35.76	35.81	35.68	35.68	35.57	-0.83%	480
Dec 30, 2025	35.98	35.98	35.98	35.98	35.77	-0.03%	505
Dec 29, 2025	35.90	36.00	35.90	35.99	35.78	-0.28%	15,132
Dec 24, 2025	35.97	36.09	35.97	36.09	35.88	0.33%	400
Dec 23, 2025	35.97	35.97	35.97	35.97	35.76	0.06%	106
Dec 22, 2025	35.96	35.96	35.95	35.95	35.74	0.17%	401
Dec 19, 2025	35.81	35.89	35.81	35.89	35.68	1.07%	700
Dec 18, 2025	35.68	35.68	35.51	35.51	35.30	0.48%	600
Dec 17, 2025	35.59	35.59	35.34	35.34	35.13	-0.67%	3,403
Dec 16, 2025	35.54	35.58	35.37	35.58	35.37	-0.42%	3,000
Dec 15, 2025	35.98	35.98	35.72	35.73	35.52	-0.06%	3,502
Dec 12, 2025	35.89	35.89	35.74	35.75	35.54	-1.05%	6,900
Dec 11, 2025	35.91	36.14	35.82	36.13	35.92	-0.03%	1,888
Dec 10, 2025	36.03	36.15	35.99	36.14	35.93	0.28%	10,115
Dec 9, 2025	36.11	36.13	36.04	36.04	35.83	0.06%	1,304
Dec 8, 2025	36.05	36.05	36.00	36.02	35.81	-0.30%	2,901
Dec 5, 2025	36.36	36.36	36.12	36.13	35.92	-0.66%	7,600
Dec 4, 2025	36.38	36.38	36.25	36.37	36.16	0.28%	60,801
Dec 3, 2025	36.17	36.27	36.17	36.27	36.06	-0.22%	1,202