US High Interest Savings Account Fund - HISU-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	100.15	100.14	100.14	100.15	100.14	2,490
September 04, 2025	100.1	100.11	100.11	100.11	100.1	530
September 03, 2025	100.09	100.09	100.09	100.1	100.09	5,123
September 02, 2025	100.08	100.08	100.08	100.08	100.08	2,700
August 29, 2025	100.08	100.07	100.07	100.08	100.07	3,100
August 28, 2025	100.03	100.03	100.03	100.03	100.03	2,020
August 27, 2025	100.02	100.01	100.01	100.02	100.01	27,124
August 26, 2025	100.33	100.34	100.01	100.34	100.33	13,225
August 25, 2025	100.32	100.33	100	100.33	100.32	4,400
August 22, 2025	100.31	100.32	100.32	100.32	100.31	2,700
August 21, 2025	100.28	100.28	100.28	100.28	100.28	6,514
August 20, 2025	100.26	100.27	100.27	100.27	100.26	1,837
August 19, 2025	100.26	100.25	100.25	100.26	100.25	2,348
August 18, 2025	100.24	100.24	100.24	100.25	100.24	4,800
August 15, 2025	100.23	100.23	100.23	100.23	100.23	1,752
August 14, 2025	100.2	100.19	100.19	100.2	100.19	5,000
August 13, 2025	100.19	100.18	100.18	100.19	100.18	1,241
August 12, 2025	100.17	100.17	100.17	100.18	100.17	900
August 11, 2025	100.17	100.17	100.17	100.17	100.17	2,813
August 08, 2025	100.15	100.15	100.15	100.15	100.15	3,000
August 07, 2025	100.12	100.11	100.11	100.12	100.11	1,989
August 06, 2025	100.1	100.1	100.1	100.11	100.1	7,870
August 05, 2025	100.09	100.1	100.1	100.1	100.09	4,283
August 01, 2025	100.08	100.08	100.08	100.09	100.08	2,042
July 31, 2025	100.03	100.03	100.03	100.03	100.03	3,132
July 30, 2025	100.03	100.03	100.03	100.03	100.02	4,979
July 29, 2025	100.02	100.01	100.01	100.02	100.01	35,619
July 28, 2025	100.38	100.38	100	100.39	100.38	117,219
July 25, 2025	100.38	100.38	100.38	100.38	100.37	38,121
July 24, 2025	100.33	100.33	100.33	100.33	100.33	1,982
July 23, 2025	100.33	100.33	100.33	100.33	100.33	5,900
July 22, 2025	100.32	100.32	100.32	100.32	100.32	19,700
July 21, 2025	100.3	100.3	100.3	100.3	100.29	15,000
July 18, 2025	100.3	100.3	100.3	100.3	100.29	1,794
July 17, 2025	100.26	100.25	100.25	100.26	100.25	800
July 16, 2025	100.25	100.25	100.25	100.25	100.25	4,091
July 15, 2025	100.24	100.24	100.24	100.24	100.24	1,597
July 14, 2025	100.2	100.22	100.22	100.22	100.2	73,716
July 11, 2025	100.2	100.21	100.21	100.21	100.2	4,700
July 10, 2025	100.17	100.17	100.17	100.18	100.17	2,504
July 09, 2025	100.17	100.17	100.17	100.17	100.16	6,536
July 08, 2025	100.15	100.15	100.15	100.15	100.15	13,717
July 07, 2025	100.13	100.14	100.14	100.14	100.13	2,809
July 04, 2025	100.13	100.13	100.13	100.14	100.13	3,834
July 03, 2025	100.12	100.14	100.14	100.14	100.12	67,298
July 02, 2025	100.09	100.08	100.08	100.09	100.08	8,746
June 30, 2025	100.06	100.07	100.07	100.07	100.06	8,000
June 27, 2025	100.06	100.05	100.05	100.06	100.05	13,900
June 26, 2025	100.02	100.02	100.02	100.02	100.01	22,000
June 25, 2025	100.33	100.33	99.99	100.34	100.33	9,107
June 24, 2025	100.32	100.33	100.33	100.33	100.32	1,800
June 23, 2025	100.32	100.32	100.32	100.32	100.32	1,900
June 20, 2025	100.3	100.3	100.3	100.31	100.3	1,100
June 19, 2025	100.27	100.27	100.27	100.27	100.27	423
June 18, 2025	100.26	100.26	100.26	100.26	100.25	10,204
June 17, 2025	100.24	100.24	100.24	100.24	100.24	1,249
June 16, 2025	100.23	100.24	100.24	100.24	100.23	1,839
June 13, 2025	100.21	100.22	100.22	100.23	100.21	45,700
June 12, 2025	100.18	100.19	100.19	100.19	100.18	1,600
June 11, 2025	100.18	100.18	100.18	100.18	100.18	6,338

US High Interest Savings Account Fund (HISU-U.TO) TSX