TSX:TXF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.55	14.55	14.55	14.55	14.39	0.21%	400
Sep 17, 2026	14.53	14.53	14.52	14.52	14.36	1.04%	894
Sep 16, 2026	14.37	14.37	14.37	14.37	14.22	0.84%	101
Sep 15, 2026	14.25	14.25	14.25	14.25	14.10	-	100
Sep 14, 2026	14.14	14.25	14.14	14.25	14.10	-1.66%	949
Sep 11, 2026	14.46	14.49	14.46	14.49	14.33	1.97%	200
Sep 10, 2026	14.25	14.34	14.21	14.21	14.06	-1.52%	4,500
Sep 8, 2026	14.49	14.49	14.43	14.43	14.27	1.26%	627
Sep 4, 2026	14.26	14.26	14.24	14.25	14.10	1.42%	1,761
Sep 3, 2026	14.06	14.06	14.05	14.05	13.90	1.15%	200
Sep 1, 2026	13.85	13.89	13.85	13.89	13.74	-1.49%	1,691
Aug 31, 2026	14.10	14.10	14.10	14.10	13.95	-0.07%	100
Aug 28, 2026	14.25	14.26	14.11	14.11	13.96	-1.19%	697
Aug 27, 2026	14.42	14.42	14.23	14.28	14.13	1.64%	400
Aug 26, 2026	13.98	14.08	13.98	14.05	13.90	0.21%	556
Aug 21, 2026	14.28	14.28	14.28	14.28	13.87	-0.35%	100
Aug 19, 2026	14.31	14.33	14.31	14.33	13.92	-0.62%	300
Aug 18, 2026	14.35	14.42	14.35	14.42	14.01	-1.84%	451
Aug 12, 2026	14.69	14.69	14.69	14.69	14.27	1.66%	102
Aug 11, 2026	14.45	14.45	14.45	14.45	14.04	-0.55%	212
Aug 10, 2026	14.53	14.53	14.53	14.53	14.11	1.04%	100
Aug 7, 2026	14.38	14.38	14.38	14.38	13.97	-1.24%	137
Aug 4, 2026	14.34	14.56	14.34	14.56	14.14	7.22%	2,680
Jul 31, 2026	13.58	13.58	13.58	13.58	13.19	5.11%	118
Jul 29, 2026	12.92	12.92	12.92	12.92	12.55	-2.42%	187
Jul 28, 2026	13.24	13.24	13.24	13.24	12.86	-2.07%	231
Jul 27, 2026	13.52	13.52	13.52	13.52	13.13	-1.65%	2,034
Jul 24, 2026	13.96	13.98	13.96	13.98	13.35	-0.99%	1,236
Jul 23, 2026	14.12	14.19	14.12	14.12	13.49	-1.53%	545
Jul 22, 2026	14.37	14.37	14.34	14.34	13.70	-0.07%	1,700
Jul 21, 2026	14.35	14.35	14.35	14.35	13.71	2.65%	100
Jul 20, 2026	13.98	13.98	13.98	13.98	13.35	-0.78%	115
Jul 16, 2026	14.12	14.14	14.04	14.09	13.46	-2.83%	988
Jul 15, 2026	14.50	14.50	14.50	14.50	13.85	-1.89%	1,106
Jul 13, 2026	14.78	14.78	14.78	14.78	14.12	-2.31%	103
Jul 9, 2026	15.13	15.13	15.13	15.13	14.45	4.27%	4,002
Jul 2, 2026	14.51	14.51	14.51	14.51	13.86	-7.34%	438
Jun 30, 2026	15.48	15.66	15.48	15.66	14.96	2.76%	850
Jun 25, 2026	15.02	15.24	15.02	15.24	14.56	1.74%	200
Jun 24, 2026	14.98	14.98	14.98	14.98	14.31	-1.05%	103
Jun 23, 2026	15.24	15.42	15.24	15.35	14.46	-3.58%	525
Jun 22, 2026	15.92	15.92	15.92	15.92	14.99	1.27%	100
Jun 17, 2026	15.72	15.72	15.72	15.72	14.81	-1.01%	103
Jun 15, 2026	15.88	15.88	15.88	15.88	14.96	2.85%	890
Jun 12, 2026	15.44	15.44	15.44	15.44	14.54	3.00%	400
Jun 11, 2026	14.99	14.99	14.99	14.99	14.12	2.46%	500
Jun 10, 2026	14.90	14.90	14.63	14.63	13.78	-2.66%	1,907
Jun 9, 2026	15.01	15.03	15.01	15.03	14.16	-1.64%	202
Jun 8, 2026	15.28	15.28	15.28	15.28	14.39	2.55%	2,548
Jun 5, 2026	15.61	15.61	14.90	14.90	14.03	-5.58%	754