TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.02	57.02	56.49	56.61	56.61	-1.85%	162,277
Mar 5, 2026	57.70	57.89	57.35	57.68	57.68	-0.41%	128,130
Mar 4, 2026	57.74	58.14	57.64	57.92	57.92	0.58%	95,170
Mar 3, 2026	57.25	57.74	56.90	57.58	57.58	-1.05%	129,980
Mar 2, 2026	57.40	58.34	57.40	58.19	58.19	0.36%	217,297
Feb 27, 2026	57.75	58.00	57.66	57.98	57.98	-0.70%	122,085
Feb 26, 2026	58.84	58.84	58.12	58.39	58.39	-0.59%	70,390
Feb 25, 2026	58.56	58.78	58.50	58.74	58.74	0.71%	147,005
Feb 24, 2026	57.90	58.39	57.82	58.32	58.32	0.73%	91,301
Feb 23, 2026	58.34	58.42	57.69	57.90	57.90	-0.89%	179,247
Feb 20, 2026	57.95	58.42	57.95	58.42	58.42	0.64%	163,512
Feb 19, 2026	58.09	58.22	57.83	58.05	58.05	-0.27%	102,272
Feb 18, 2026	57.86	58.38	57.86	58.21	58.21	1.06%	87,255
Feb 17, 2026	57.57	57.84	57.29	57.60	57.60	0.19%	124,249
Feb 13, 2026	57.49	57.80	57.20	57.49	57.49	0.05%	120,210
Feb 12, 2026	58.35	58.36	57.38	57.46	57.46	-1.24%	113,273
Feb 11, 2026	58.50	58.62	58.08	58.18	58.18	0.14%	100,589
Feb 10, 2026	58.32	58.38	58.10	58.10	58.10	-0.36%	126,073
Feb 9, 2026	58.05	58.48	58.00	58.31	58.31	-0.21%	122,677
Feb 6, 2026	57.60	58.51	57.60	58.43	58.43	1.62%	152,963
Feb 5, 2026	57.69	57.82	57.25	57.50	57.50	-1.00%	200,273
Feb 4, 2026	58.36	58.45	57.76	58.08	58.08	-0.27%	194,408
Feb 3, 2026	59.00	59.00	57.88	58.24	58.24	-1.10%	151,775
Feb 2, 2026	58.31	59.09	58.31	58.89	58.89	0.98%	123,744
Jan 30, 2026	57.95	58.35	57.88	58.32	58.32	0.57%	116,516
Jan 29, 2026	58.29	58.31	57.50	57.99	57.99	-0.69%	658,618
Jan 28, 2026	58.55	58.60	58.33	58.39	58.39	-0.17%	105,666
Jan 27, 2026	58.75	58.76	58.48	58.49	58.49	-0.59%	91,065
Jan 26, 2026	58.51	58.95	58.51	58.84	58.84	0.62%	116,276
Jan 23, 2026	58.64	58.80	58.42	58.48	58.48	-0.59%	116,645
Jan 22, 2026	59.02	59.03	58.73	58.83	58.83	0.26%	169,817
Jan 21, 2026	58.02	59.00	58.00	58.68	58.68	1.12%	263,306
Jan 20, 2026	58.42	58.61	57.97	58.03	58.03	-1.81%	207,496
Jan 19, 2026	59.00	59.21	58.81	59.10	59.10	-0.84%	117,635
Jan 16, 2026	59.77	59.81	59.50	59.60	59.60	0.08%	76,770
Jan 15, 2026	59.86	59.86	59.50	59.55	59.55	0.30%	148,651
Jan 14, 2026	59.45	59.45	58.97	59.37	59.37	-0.47%	122,053
Jan 13, 2026	59.80	59.84	59.46	59.65	59.65	-0.20%	108,912
Jan 12, 2026	59.45	59.79	59.44	59.77	59.77	-0.07%	121,703
Jan 9, 2026	59.45	59.90	59.36	59.81	59.81	1.03%	139,071
Jan 8, 2026	59.20	59.32	59.00	59.20	59.20	0.07%	133,710
Jan 7, 2026	59.20	59.43	59.10	59.16	59.16	-0.03%	131,840
Jan 6, 2026	58.70	59.19	58.66	59.18	59.18	0.97%	118,263
Jan 5, 2026	58.56	58.73	58.56	58.61	58.61	0.88%	129,118
Jan 2, 2026	58.38	58.45	57.88	58.10	58.10	0.22%	208,137
Dec 31, 2025	58.21	58.31	57.97	57.97	57.97	-0.53%	53,026
Dec 30, 2025	58.40	58.40	58.22	58.28	58.28	-0.90%	60,337
Dec 29, 2025	58.70	58.87	58.66	58.81	58.32	-0.24%	158,950
Dec 24, 2025	58.77	59.00	58.74	58.95	58.46	0.24%	39,211
Dec 23, 2025	58.62	58.85	58.62	58.81	58.32	-0.03%	71,260
Dec 22, 2025	58.80	58.84	58.60	58.83	58.34	0.32%	66,058
Dec 19, 2025	58.26	58.66	58.21	58.64	58.15	1.00%	125,940
Dec 18, 2025	58.15	58.37	57.93	58.06	57.58	0.75%	101,652
Dec 17, 2025	58.30	58.32	57.62	57.63	57.15	-0.95%	130,245
Dec 16, 2025	58.14	58.25	57.82	58.18	57.70	-0.41%	187,377
Dec 15, 2025	58.78	58.78	58.30	58.42	57.94	-0.10%	136,562
Dec 12, 2025	59.05	59.05	58.35	58.48	58.00	-1.08%	139,608
Dec 11, 2025	58.78	59.17	58.57	59.12	58.63	0.03%	134,192
Dec 10, 2025	58.93	59.20	58.80	59.10	58.61	0.29%	146,254
Dec 9, 2025	58.85	59.09	58.85	58.93	58.44	-0.14%	108,074
Dec 8, 2025	59.09	59.09	58.86	59.01	58.52	-0.10%	105,284
Dec 5, 2025	59.35	59.51	59.02	59.07	58.58	-0.76%	73,549
Dec 4, 2025	59.52	59.56	59.26	59.52	59.03	0.17%	134,041
Dec 3, 2025	59.24	59.52	59.11	59.42	58.93	0.12%	105,507
Dec 2, 2025	59.51	59.54	59.27	59.35	58.86	0.03%	94,105
Dec 1, 2025	59.15	59.53	59.06	59.33	58.84	-0.34%	109,211
Nov 28, 2025	59.40	59.61	59.28	59.54	59.04	-0.08%	117,389
Nov 27, 2025	59.56	59.59	59.43	59.58	59.09	0.17%	106,699
Nov 26, 2025	59.48	59.66	59.40	59.48	58.99	0.30%	145,216
Nov 25, 2025	58.75	59.40	58.46	59.30	58.81	0.85%	159,339
Nov 24, 2025	58.30	58.87	58.16	58.80	58.31	1.64%	129,366
Nov 21, 2025	57.50	58.33	57.28	57.85	57.37	0.92%	234,180
Nov 20, 2025	58.90	59.21	57.29	57.32	56.84	-1.24%	361,900
Nov 19, 2025	57.65	58.25	57.65	58.04	57.56	0.92%	146,153
Nov 18, 2025	57.75	57.94	57.30	57.51	57.03	-1.29%	189,675
Nov 17, 2025	58.50	58.82	58.00	58.26	57.78	-0.75%	145,033
Nov 14, 2025	58.15	59.01	57.96	58.70	58.21	-0.05%	186,057
Nov 13, 2025	59.30	59.44	58.64	58.73	58.24	-1.46%	160,578
Nov 12, 2025	59.80	59.80	59.43	59.60	59.11	0.05%	55,249
Nov 11, 2025	59.33	59.65	59.25	59.57	59.08	0.13%	69,605
Nov 10, 2025	59.25	59.55	59.01	59.49	59.00	1.45%	133,226
Nov 7, 2025	58.50	58.65	57.99	58.64	58.15	-0.49%	180,314
Nov 6, 2025	59.43	59.52	58.88	58.93	58.44	-1.06%	140,169
Nov 5, 2025	59.40	59.87	59.38	59.56	59.07	0.46%	104,433
Nov 4, 2025	59.28	59.64	59.24	59.29	58.80	-0.85%	112,210
Nov 3, 2025	60.00	60.03	59.62	59.80	59.30	0.34%	140,813
Oct 31, 2025	59.85	59.86	59.35	59.60	59.11	0.54%	153,595
Oct 30, 2025	59.65	59.80	59.25	59.28	58.79	-0.67%	177,841
Oct 29, 2025	59.73	59.82	59.32	59.68	59.19	0.05%	266,158
Oct 28, 2025	59.91	59.93	59.50	59.65	59.16	-0.17%	96,298
Oct 27, 2025	59.50	59.77	59.46	59.75	59.25	1.20%	312,673
Oct 24, 2025	59.00	59.27	59.00	59.04	58.55	0.89%	125,716
Oct 23, 2025	58.24	58.63	58.24	58.52	58.03	0.57%	121,967
Oct 22, 2025	58.75	58.75	57.84	58.19	57.71	-0.75%	252,226
Oct 21, 2025	58.65	58.75	58.59	58.63	58.14	-0.12%	111,219
Oct 20, 2025	58.41	58.78	58.40	58.70	58.21	1.24%	81,634
Oct 17, 2025	57.66	58.10	57.60	57.98	57.50	0.26%	533,453
Oct 16, 2025	58.39	58.45	57.58	57.83	57.35	-0.64%	217,988
Oct 15, 2025	58.30	58.62	57.73	58.20	57.72	0.45%	127,641
Oct 14, 2025	57.50	58.23	57.21	57.94	57.46	1.70%	233,724