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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	100.17	100.16	100.16	100.17	100.16	4,500
June 09, 2025	100.15	100.15	100.15	100.15	100.15	11,937
June 06, 2025	100.13	100.15	100.15	100.15	100.13	35,625
June 05, 2025	100.1	100.1	100.1	100.1	100.1	6,648
June 04, 2025	100.1	100.1	100.1	100.1	100.09	15,455
June 03, 2025	100.08	100.08	100.08	100.08	100.08	13,003
June 02, 2025	100.08	100.07	100.07	100.08	100.07	12,903
May 30, 2025	100.06	100.07	100.07	100.07	100.06	18,618
May 29, 2025	100.03	100.03	100.03	100.03	100.03	926
May 28, 2025	100.02	100.01	100.01	100.02	100.01	21,700
May 27, 2025	100.33	100.33	100.33	100.33	100.33	6,700
May 26, 2025	100.33	100.32	100.32	100.33	100.32	1,948
May 23, 2025	100.32	100.32	100.32	100.32	100.32	9,584
May 22, 2025	100.27	100.28	100.28	100.28	100.27	3,347

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