XUS.TO(XUS.TO)
XUS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $67.02 | $67.02 | $66.68 | $66.75 | 61,345 |
| 8/13/2026 | $67.00 | $67.34 | $66.88 | $67.13 | 67,505 |
| 8/12/2026 | $66.75 | $66.84 | $66.56 | $66.75 | 58,700 |
| 8/11/2026 | $66.84 | $66.84 | $66.39 | $66.44 | 50,812 |
| 8/10/2026 | $66.87 | $66.95 | $66.65 | $66.79 | 79,834 |
| 8/7/2026 | $66.68 | $66.85 | $66.53 | $66.83 | 52,000 |
| 8/6/2026 | $66.87 | $67.06 | $66.69 | $66.73 | 55,900 |
| 8/5/2026 | $67.53 | $67.60 | $66.85 | $66.85 | 99,400 |
| 8/4/2026 | $66.33 | $67.41 | $66.33 | $67.24 | 102,800 |
| 7/31/2026 | $64.62 | $65.03 | $64.24 | $64.85 | 99,533 |
| 7/30/2026 | $64.09 | $64.42 | $63.80 | $64.39 | 95,200 |
| 7/29/2026 | $64.62 | $64.63 | $63.52 | $63.53 | 120,143 |
| 7/28/2026 | $64.68 | $64.85 | $64.38 | $64.80 | 82,300 |
| 7/27/2026 | $65.18 | $65.18 | $64.42 | $64.67 | 97,343 |
| 7/24/2026 | $64.49 | $64.89 | $64.40 | $64.58 | 89,622 |
| 7/23/2026 | $64.60 | $64.73 | $64.22 | $64.44 | 102,906 |
| 7/22/2026 | $65.27 | $65.49 | $65.19 | $65.24 | 48,600 |
| 7/21/2026 | $65.11 | $65.46 | $64.98 | $65.42 | 62,642 |
| 7/20/2026 | $65.08 | $65.17 | $64.64 | $64.67 | 111,400 |
| 7/17/2026 | $64.51 | $64.88 | $64.38 | $64.55 | 106,600 |
| 7/16/2026 | $65.46 | $65.60 | $65.13 | $65.38 | 100,241 |
| 7/15/2026 | $65.80 | $65.82 | $65.34 | $65.65 | 89,200 |
| 7/14/2026 | $65.52 | $65.64 | $65.25 | $65.54 | 111,900 |
| 7/13/2026 | $66.00 | $66.06 | $65.65 | $65.76 | 82,129 |
| 7/10/2026 | $66.06 | $66.28 | $65.69 | $66.20 | 70,900 |
| 7/9/2026 | $65.69 | $66.01 | $65.50 | $66.01 | 71,413 |
| 7/8/2026 | $65.36 | $65.50 | $65.01 | $65.44 | 97,300 |
| 7/7/2026 | $66.16 | $66.16 | $65.59 | $65.79 | 64,647 |
| 7/6/2026 | $65.97 | $66.25 | $65.94 | $66.14 | 50,108 |
| 7/3/2026 | $66.00 | $66.19 | $65.51 | $65.61 | 72,000 |
| 7/2/2026 | $65.85 | $65.98 | $65.06 | $65.50 | 125,000 |
| 6/30/2026 | $65.28 | $65.82 | $65.28 | $65.62 | 106,432 |
| 6/29/2026 | $64.90 | $65.25 | $64.50 | $65.25 | 90,900 |
| 6/26/2026 | $64.09 | $64.73 | $63.97 | $64.21 | 157,500 |
| 6/25/2026 | $65.16 | $65.16 | $64.34 | $64.42 | 199,900 |
| 6/24/2026 | $65.10 | $65.50 | $64.74 | $64.88 | 123,600 |
| 6/23/2026 | $64.66 | $65.25 | $64.66 | $64.87 | 82,329 |
| 6/22/2026 | $65.97 | $66.09 | $65.49 | $65.59 | 189,467 |
| 6/19/2026 | $65.63 | $66.00 | $65.63 | $65.89 | 70,400 |
| 6/18/2026 | $65.70 | $65.77 | $65.36 | $65.75 | 97,000 |
| 6/17/2026 | $65.26 | $65.40 | $64.80 | $64.92 | 187,717 |
| 6/16/2026 | $65.70 | $65.70 | $65.13 | $65.16 | 122,244 |
| 6/15/2026 | $65.28 | $65.66 | $65.25 | $65.52 | 123,700 |
| 6/12/2026 | $64.29 | $64.51 | $63.87 | $64.38 | 136,900 |
| 6/11/2026 | $63.27 | $64.09 | $63.07 | $63.93 | 221,619 |
| 6/10/2026 | $63.42 | $63.80 | $62.80 | $62.80 | 257,600 |
| 6/9/2026 | $64.32 | $64.53 | $62.68 | $63.83 | 251,226 |
| 6/8/2026 | $64.34 | $64.50 | $63.97 | $64.03 | 166,949 |
| 6/5/2026 | $64.98 | $64.98 | $63.71 | $63.83 | 162,614 |
| 6/4/2026 | $64.92 | $65.44 | $64.79 | $65.36 | 118,200 |
| 6/3/2026 | $65.29 | $65.30 | $65.02 | $65.05 | 94,317 |
| 6/2/2026 | $65.04 | $65.28 | $64.94 | $65.25 | 90,300 |
| 6/1/2026 | $64.95 | $65.28 | $64.88 | $65.15 | 216,128 |
| 5/29/2026 | $64.78 | $65.00 | $64.64 | $64.78 | 109,600 |
| 5/28/2026 | $64.54 | $64.69 | $64.37 | $64.57 | 82,923 |
| 5/27/2026 | $64.53 | $64.53 | $64.27 | $64.44 | 99,000 |
| 5/26/2026 | $64.49 | $64.49 | $64.15 | $64.34 | 125,100 |
| 5/25/2026 | $64.46 | $65.19 | $64.43 | $64.89 | 69,625 |
| 5/22/2026 | $63.84 | $64.17 | $63.84 | $63.97 | 84,300 |
| 5/21/2026 | $63.22 | $63.67 | $63.14 | $63.54 | 88,200 |
| 5/20/2026 | $62.88 | $63.26 | $62.72 | $63.24 | 78,604 |
| 5/19/2026 | $62.82 | $62.94 | $62.54 | $62.60 | 171,700 |