TSX:XSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	43.43	43.43	43.42	43.43	43.43	0.65%	700
May 12, 2025	43.40	43.40	42.90	43.15	43.15	3.70%	26,601
May 9, 2025	41.79	41.79	41.52	41.61	41.61	-0.41%	600
May 8, 2025	41.45	41.93	41.45	41.78	41.78	2.00%	500
May 7, 2025	40.71	41.13	40.71	40.96	40.96	0.49%	600
May 6, 2025	40.78	40.78	40.76	40.76	40.76	-1.19%	200
May 5, 2025	41.25	41.25	41.25	41.25	41.25	-0.31%	1,202
May 2, 2025	41.08	41.45	41.06	41.38	41.38	0.66%	1,942
May 1, 2025	40.91	41.11	40.91	41.11	41.11	3.01%	1,600
Apr 30, 2025	39.72	40.04	39.55	39.91	39.91	-1.38%	2,100
Apr 29, 2025	40.00	40.51	40.00	40.47	40.47	1.25%	2,408
Apr 28, 2025	40.27	40.27	39.97	39.97	39.97	-0.82%	835
Apr 25, 2025	40.02	40.30	39.81	40.30	40.30	0.93%	712
Apr 24, 2025	39.92	39.97	39.85	39.93	39.93	1.71%	1,836
Apr 23, 2025	39.56	39.56	39.23	39.26	39.26	2.29%	4,400
Apr 22, 2025	37.74	38.38	37.74	38.38	38.38	2.37%	2,500
Apr 21, 2025	37.87	37.87	37.09	37.49	37.49	-2.85%	5,337
Apr 17, 2025	38.64	38.67	38.47	38.59	38.59	0.31%	800
Apr 16, 2025	39.00	39.00	38.06	38.47	38.47	-2.90%	3,600
Apr 15, 2025	39.60	39.70	39.53	39.62	39.62	0.69%	19,600
Apr 14, 2025	39.91	39.91	39.23	39.35	39.35	0.56%	3,500
Apr 11, 2025	38.25	39.14	38.25	39.13	39.13	1.32%	4,100
Apr 10, 2025	39.00	39.00	37.94	38.62	38.62	-3.79%	4,600
Apr 9, 2025	37.17	40.14	37.07	40.14	40.14	7.67%	14,400
Apr 8, 2025	37.96	37.96	37.28	37.28	37.28	-1.53%	16,144
Apr 7, 2025	36.74	37.93	36.72	37.86	37.86	-0.47%	5,800
Apr 4, 2025	38.77	39.02	38.04	38.04	38.04	-4.90%	3,402
Apr 3, 2025	40.70	40.70	40.00	40.00	40.00	-6.26%	7,636
Apr 2, 2025	42.42	42.73	42.42	42.67	42.67	0.54%	66,533
Apr 1, 2025	42.40	42.50	42.18	42.44	42.44	-0.05%	2,840
Mar 31, 2025	41.82	42.46	41.72	42.46	42.46	0.95%	11,300
Mar 28, 2025	42.58	42.58	41.97	42.06	42.06	-1.94%	1,535
Mar 27, 2025	43.00	43.05	42.85	42.89	42.89	-0.23%	4,311
Mar 26, 2025	43.09	43.09	42.87	42.99	42.99	-1.26%	1,334
Mar 25, 2025	43.70	43.70	43.54	43.54	43.45	-0.16%	9,000
Mar 24, 2025	43.54	43.61	43.41	43.61	43.52	1.84%	900
Mar 21, 2025	42.60	42.87	42.60	42.82	42.73	0.19%	4,800
Mar 20, 2025	43.06	43.11	42.74	42.74	42.65	-0.19%	1,819
Mar 19, 2025	42.99	42.99	42.82	42.82	42.73	1.09%	6,600
Mar 18, 2025	42.31	42.36	42.31	42.36	42.27	-0.80%	8,300
Mar 17, 2025	42.72	42.82	42.54	42.70	42.61	-0.09%	3,244
Mar 14, 2025	42.30	42.74	42.30	42.74	42.65	1.91%	2,425
Mar 13, 2025	42.60	42.60	41.94	41.94	41.86	-1.18%	1,830
Mar 12, 2025	42.65	42.65	42.14	42.44	42.35	-0.12%	2,800
Mar 11, 2025	42.59	42.63	42.49	42.49	42.40	-0.52%	1,600
Mar 10, 2025	43.39	43.39	42.68	42.71	42.62	-2.47%	2,343
Mar 7, 2025	43.21	43.79	43.14	43.79	43.70	1.23%	2,945
Mar 6, 2025	43.46	43.56	43.12	43.26	43.17	-2.08%	3,000
Mar 5, 2025	43.77	44.33	43.75	44.18	44.09	-0.70%	3,245
Mar 4, 2025	44.19	44.51	44.00	44.49	44.40	-0.49%	2,121