XUU.TO(XUU.TO)
XUU.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $78.72 | $79.97 | $78.72 | $79.88 | 105,500 |
| 7/31/2026 | $76.70 | $77.07 | $76.22 | $76.92 | 25,404 |
| 7/30/2026 | $76.00 | $76.41 | $75.70 | $76.36 | 35,628 |
| 7/29/2026 | $76.80 | $76.80 | $75.46 | $75.52 | 26,103 |
| 7/28/2026 | $76.83 | $76.99 | $76.38 | $76.93 | 22,234 |
| 7/27/2026 | $77.16 | $78.09 | $76.46 | $76.91 | 37,245 |
| 7/24/2026 | $76.78 | $77.00 | $76.45 | $76.56 | 17,443 |
| 7/23/2026 | $76.64 | $76.77 | $76.24 | $76.49 | 23,847 |
| 7/22/2026 | $77.42 | $77.68 | $77.38 | $77.45 | 21,900 |
| 7/21/2026 | $77.28 | $77.67 | $77.10 | $77.67 | 14,800 |
| 7/20/2026 | $77.23 | $77.26 | $76.70 | $76.86 | 40,700 |
| 7/17/2026 | $76.67 | $77.01 | $76.45 | $76.62 | 39,700 |
| 7/16/2026 | $77.60 | $77.82 | $77.30 | $77.68 | 22,344 |
| 7/15/2026 | $78.00 | $78.10 | $77.52 | $77.91 | 24,700 |
| 7/14/2026 | $77.72 | $78.00 | $77.49 | $78.00 | 36,723 |
| 7/13/2026 | $78.30 | $78.87 | $77.90 | $78.06 | 48,800 |
| 7/10/2026 | $78.45 | $78.62 | $78.16 | $78.60 | 29,800 |
| 7/9/2026 | $77.91 | $78.41 | $77.82 | $78.35 | 11,700 |
| 7/8/2026 | $77.50 | $77.72 | $77.27 | $77.67 | 18,200 |
| 7/7/2026 | $78.67 | $78.67 | $77.90 | $78.12 | 28,800 |
| 7/6/2026 | $78.61 | $78.72 | $78.34 | $78.61 | 29,100 |
| 7/3/2026 | $78.22 | $78.75 | $78.22 | $78.60 | 17,813 |
| 7/2/2026 | $78.18 | $78.50 | $77.32 | $77.87 | 26,000 |
| 6/30/2026 | $77.67 | $78.30 | $77.67 | $78.10 | 14,300 |
| 6/29/2026 | $77.21 | $77.63 | $76.83 | $77.63 | 22,600 |
| 6/26/2026 | $76.23 | $76.97 | $76.00 | $76.46 | 39,300 |
| 6/25/2026 | $77.43 | $77.43 | $76.57 | $76.66 | 20,200 |
| 6/24/2026 | $77.18 | $77.73 | $76.82 | $77.00 | 18,200 |
| 6/23/2026 | $76.85 | $77.43 | $76.60 | $77.05 | 20,300 |
| 6/22/2026 | $78.23 | $78.27 | $77.63 | $77.72 | 23,300 |
| 6/19/2026 | $78.00 | $78.42 | $77.90 | $78.42 | 30,515 |
| 6/18/2026 | $77.84 | $77.91 | $77.40 | $77.91 | 16,745 |
| 6/17/2026 | $77.31 | $77.51 | $76.75 | $76.93 | 46,934 |
| 6/16/2026 | $77.78 | $77.78 | $77.14 | $77.14 | 22,522 |
| 6/15/2026 | $77.31 | $77.79 | $77.31 | $77.52 | 51,100 |
| 6/12/2026 | $76.13 | $76.38 | $75.76 | $76.24 | 33,735 |
| 6/11/2026 | $75.07 | $75.91 | $74.72 | $75.76 | 94,700 |
| 6/10/2026 | $75.01 | $75.41 | $74.38 | $74.40 | 67,105 |
| 6/9/2026 | $76.14 | $76.41 | $74.15 | $75.55 | 116,619 |
| 6/8/2026 | $76.09 | $76.30 | $75.74 | $75.74 | 58,333 |
| 6/5/2026 | $76.81 | $76.81 | $75.33 | $75.51 | 117,000 |
| 6/4/2026 | $76.72 | $77.44 | $76.65 | $77.33 | 21,520 |
| 6/3/2026 | $77.16 | $77.22 | $76.86 | $76.95 | 39,100 |
| 6/2/2026 | $76.90 | $77.18 | $76.88 | $77.17 | 20,400 |
| 6/1/2026 | $76.67 | $77.15 | $76.65 | $76.97 | 31,710 |
| 5/29/2026 | $76.44 | $76.76 | $76.33 | $76.48 | 27,915 |
| 5/28/2026 | $76.08 | $76.38 | $75.97 | $76.22 | 21,900 |
| 5/27/2026 | $76.07 | $76.14 | $75.88 | $76.06 | 23,300 |
| 5/26/2026 | $76.00 | $76.04 | $75.75 | $75.94 | 29,400 |
| 5/25/2026 | $76.21 | $76.60 | $76.00 | $76.60 | 15,800 |
| 5/22/2026 | $75.36 | $75.71 | $75.33 | $75.44 | 25,432 |
| 5/21/2026 | $74.55 | $75.00 | $74.40 | $74.88 | 40,521 |
| 5/20/2026 | $73.90 | $74.54 | $73.90 | $74.54 | 34,601 |
| 5/19/2026 | $73.95 | $74.13 | $73.64 | $73.77 | 36,503 |
| 5/15/2026 | $74.63 | $74.70 | $74.29 | $74.31 | 33,813 |
| 5/14/2026 | $74.62 | $75.24 | $74.62 | $75.09 | 22,800 |
| 5/13/2026 | $74.05 | $74.56 | $73.91 | $74.41 | 28,700 |
| 5/12/2026 | $73.85 | $74.04 | $73.50 | $73.99 | 19,133 |
| 5/11/2026 | $73.82 | $74.13 | $73.80 | $74.03 | 20,000 |
| 5/8/2026 | $73.77 | $73.97 | $73.73 | $73.90 | 22,200 |
| 5/7/2026 | $73.62 | $73.62 | $72.93 | $73.19 | 27,447 |