TSX:XUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.44	60.48	60.24	60.47	60.47	-0.08%	77,205
Apr 27, 2026	60.30	60.55	60.20	60.52	60.52	-0.08%	127,573
Apr 24, 2026	60.37	60.64	60.28	60.57	60.57	0.51%	110,049
Apr 23, 2026	60.29	60.49	59.79	60.26	60.26	-0.18%	150,171
Apr 22, 2026	60.25	60.37	60.08	60.37	60.37	1.02%	80,867
Apr 21, 2026	60.18	60.21	59.65	59.76	59.76	-0.45%	173,885
Apr 20, 2026	60.12	60.27	59.89	60.03	60.03	-0.55%	191,711
Apr 17, 2026	59.88	60.44	59.88	60.36	60.36	1.12%	204,152
Apr 16, 2026	59.68	59.77	59.50	59.69	59.69	0.03%	124,210
Apr 15, 2026	59.45	59.67	59.35	59.67	59.67	0.57%	114,127
Apr 14, 2026	58.72	59.37	58.72	59.33	59.33	0.97%	112,021
Apr 13, 2026	58.14	58.76	58.10	58.76	58.76	0.70%	130,026
Apr 10, 2026	58.45	58.51	58.27	58.35	58.35	0.05%	96,471
Apr 9, 2026	57.87	58.41	57.79	58.32	58.32	0.50%	173,060
Apr 8, 2026	58.22	58.22	57.71	58.03	58.03	2.04%	183,324
Apr 7, 2026	56.65	56.87	56.25	56.87	56.87	-0.05%	274,902
Apr 6, 2026	56.55	56.90	56.55	56.90	56.90	0.42%	215,793
Apr 2, 2026	55.95	56.80	55.78	56.66	56.66	0.35%	262,627
Apr 1, 2026	56.43	56.73	56.31	56.46	56.46	0.50%	117,239
Mar 31, 2026	55.23	56.30	55.23	56.18	56.18	2.80%	274,976
Mar 30, 2026	55.29	55.34	54.41	54.65	54.65	-0.07%	95,316
Mar 27, 2026	55.34	55.34	54.60	54.69	54.69	-1.46%	175,137
Mar 26, 2026	56.02	56.20	55.48	55.50	55.50	-1.40%	160,649
Mar 25, 2026	56.36	56.53	56.10	56.29	56.29	0.88%	130,080
Mar 24, 2026	55.55	56.10	55.49	55.80	55.80	-0.07%	187,638
Mar 23, 2026	56.00	56.32	55.75	55.84	55.84	1.20%	112,407
Mar 20, 2026	55.92	55.92	54.91	55.18	55.18	-1.62%	171,943
Mar 19, 2026	55.94	56.26	55.72	56.09	56.09	-0.23%	163,791
Mar 18, 2026	56.70	56.86	56.20	56.22	56.22	-1.13%	173,019
Mar 17, 2026	56.96	57.15	56.86	56.86	56.86	0.32%	111,834
Mar 16, 2026	56.55	56.88	56.54	56.68	56.68	0.67%	99,817
Mar 13, 2026	56.71	56.95	56.24	56.30	56.30	0.14%	173,931
Mar 12, 2026	56.53	56.58	56.22	56.22	56.22	-1.18%	119,099
Mar 11, 2026	56.98	57.15	56.66	56.89	56.89	-0.04%	60,045
Mar 10, 2026	56.90	57.40	56.70	56.91	56.91	-0.25%	117,449
Mar 9, 2026	55.90	57.13	55.72	57.05	57.05	0.78%	219,093
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