XUT.TO(XUT.TO)
XUT.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $37.59 | $37.59 | $37.10 | $37.29 | 537,243 |
| 7/28/2026 | $37.65 | $37.89 | $37.58 | $37.62 | 95,200 |
| 7/27/2026 | $38.08 | $38.09 | $37.58 | $37.70 | 342,600 |
| 7/24/2026 | $38.18 | $38.34 | $38.07 | $38.18 | 109,200 |
| 7/23/2026 | $37.61 | $38.10 | $37.60 | $38.10 | 184,332 |
| 7/22/2026 | $37.41 | $37.87 | $37.41 | $37.73 | 562,600 |
| 7/21/2026 | $37.36 | $37.36 | $37.10 | $37.33 | 208,944 |
| 7/20/2026 | $37.39 | $37.73 | $37.29 | $37.36 | 288,924 |
| 7/17/2026 | $37.42 | $37.52 | $37.24 | $37.38 | 336,723 |
| 7/16/2026 | $37.00 | $37.32 | $36.96 | $37.27 | 151,919 |
| 7/15/2026 | $37.05 | $37.27 | $36.99 | $37.07 | 763,500 |
| 7/14/2026 | $37.04 | $37.15 | $36.97 | $37.09 | 178,500 |
| 7/13/2026 | $37.04 | $37.11 | $37.00 | $37.00 | 56,630 |
| 7/10/2026 | $37.06 | $37.13 | $36.90 | $37.01 | 139,347 |
| 7/9/2026 | $37.24 | $37.24 | $36.94 | $36.99 | 138,600 |
| 7/8/2026 | $36.86 | $37.22 | $36.85 | $37.21 | 305,200 |
| 7/7/2026 | $36.89 | $37.00 | $36.79 | $36.86 | 153,000 |
| 7/6/2026 | $36.73 | $36.92 | $36.55 | $36.62 | 388,803 |
| 7/3/2026 | $36.75 | $37.04 | $36.75 | $36.94 | 32,900 |
| 7/2/2026 | $36.55 | $36.81 | $36.44 | $36.81 | 344,600 |
| 6/30/2026 | $37.10 | $37.10 | $36.73 | $36.87 | 187,700 |
| 6/29/2026 | $37.35 | $37.35 | $36.93 | $37.05 | 51,600 |
| 6/26/2026 | $37.14 | $37.35 | $37.13 | $37.30 | 164,100 |
| 6/25/2026 | $37.10 | $37.27 | $36.92 | $37.11 | 220,800 |
| 6/24/2026 | $36.96 | $37.12 | $36.88 | $37.08 | 192,209 |
| 6/23/2026 | $36.55 | $36.93 | $36.55 | $36.90 | 138,000 |
| 6/22/2026 | $36.61 | $36.78 | $36.55 | $36.60 | 165,703 |
| 6/19/2026 | $36.65 | $36.80 | $36.50 | $36.50 | 60,920 |
| 6/18/2026 | $36.56 | $36.85 | $36.47 | $36.60 | 340,800 |
| 6/17/2026 | $36.62 | $36.80 | $36.41 | $36.49 | 300,810 |
| 6/16/2026 | $36.82 | $36.92 | $36.65 | $36.65 | 212,900 |
| 6/15/2026 | $36.59 | $36.89 | $36.46 | $36.83 | 150,424 |
| 6/12/2026 | $36.72 | $36.87 | $36.50 | $36.64 | 93,800 |
| 6/11/2026 | $36.65 | $36.92 | $36.62 | $36.62 | 228,100 |
| 6/10/2026 | $36.34 | $36.56 | $36.30 | $36.49 | 156,200 |
| 6/9/2026 | $36.20 | $36.50 | $36.15 | $36.33 | 452,603 |
| 6/8/2026 | $36.48 | $36.67 | $36.09 | $36.20 | 1.13M |
| 6/5/2026 | $36.38 | $36.67 | $36.29 | $36.50 | 313,200 |
| 6/4/2026 | $36.20 | $36.38 | $36.07 | $36.34 | 649,440 |
| 6/3/2026 | $36.10 | $36.57 | $36.10 | $36.19 | 951,130 |
| 6/2/2026 | $35.99 | $36.35 | $35.99 | $36.14 | 159,926 |
| 6/1/2026 | $36.07 | $36.22 | $35.98 | $36.04 | 222,422 |
| 5/29/2026 | $36.50 | $36.67 | $36.12 | $36.21 | 535,100 |
| 5/28/2026 | $36.49 | $36.80 | $36.42 | $36.46 | 413,500 |
| 5/27/2026 | $36.47 | $36.72 | $36.47 | $36.60 | 238,546 |
| 5/26/2026 | $36.48 | $36.78 | $36.42 | $36.63 | 458,200 |
| 5/25/2026 | $36.42 | $36.50 | $36.38 | $36.41 | 106,326 |
| 5/22/2026 | $36.17 | $36.51 | $36.17 | $36.39 | 249,700 |
| 5/21/2026 | $35.78 | $36.27 | $35.78 | $36.13 | 504,015 |
| 5/20/2026 | $35.69 | $35.93 | $35.69 | $35.80 | 369,503 |
| 5/19/2026 | $35.29 | $35.76 | $35.29 | $35.66 | 400,700 |
| 5/15/2026 | $35.49 | $35.61 | $35.22 | $35.29 | 241,733 |
| 5/14/2026 | $35.62 | $35.79 | $35.57 | $35.61 | 180,000 |
| 5/13/2026 | $35.47 | $35.59 | $35.25 | $35.54 | 206,200 |
| 5/12/2026 | $35.43 | $35.58 | $35.35 | $35.47 | 189,830 |
| 5/11/2026 | $35.25 | $35.57 | $35.25 | $35.40 | 263,534 |
| 5/8/2026 | $35.45 | $35.50 | $35.18 | $35.26 | 180,043 |
| 5/7/2026 | $35.12 | $35.28 | $35.00 | $35.26 | 596,700 |
| 5/6/2026 | $35.45 | $35.50 | $35.17 | $35.30 | 175,443 |
| 5/5/2026 | $35.22 | $35.60 | $35.22 | $35.45 | 590,800 |
| 5/4/2026 | $35.16 | $35.26 | $34.99 | $35.15 | 260,423 |
| 5/1/2026 | $35.10 | $35.37 | $35.10 | $35.22 | 256,300 |
| 4/30/2026 | $34.72 | $35.20 | $34.72 | $35.06 | 780,843 |