TSX:TXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	20.61	20.75	20.35	20.49	20.49	0.10%	35,167
Feb 28, 2025	20.27	20.47	19.98	20.47	20.47	0.84%	22,665
Feb 27, 2025	21.04	21.10	20.28	20.30	20.30	-3.24%	34,849
Feb 26, 2025	20.87	21.13	20.85	20.98	20.98	0.72%	14,238
Feb 25, 2025	21.02	21.03	20.68	20.83	20.83	-1.75%	48,028
Feb 24, 2025	21.54	21.60	21.15	21.20	21.20	-1.62%	25,108
Feb 21, 2025	22.30	22.30	21.54	21.55	21.55	-2.84%	12,722
Feb 20, 2025	22.39	22.39	22.01	22.18	22.18	-1.03%	11,900
Feb 19, 2025	22.31	22.52	22.30	22.41	22.41	-	19,814
Feb 18, 2025	22.26	22.41	22.21	22.41	22.41	0.86%	19,111
Feb 14, 2025	22.09	22.24	22.09	22.22	22.22	0.59%	14,109
Feb 13, 2025	21.98	22.12	21.90	22.09	22.09	1.70%	35,100
Feb 12, 2025	21.52	21.73	21.47	21.72	21.72	-0.41%	25,100
Feb 11, 2025	21.86	21.91	21.76	21.81	21.81	-0.50%	5,200
Feb 10, 2025	21.84	21.94	21.83	21.92	21.92	1.53%	6,031
Feb 7, 2025	21.81	21.99	21.58	21.59	21.59	-0.92%	45,600
Feb 6, 2025	21.80	21.82	21.65	21.79	21.79	0.23%	20,400
Feb 5, 2025	21.45	21.75	21.45	21.74	21.74	0.51%	20,000
Feb 4, 2025	21.47	21.65	21.43	21.63	21.63	1.64%	31,200
Feb 3, 2025	20.98	21.40	20.94	21.28	21.28	-0.61%	51,223
Jan 31, 2025	21.61	21.77	21.41	21.41	21.41	-0.19%	32,300
Jan 30, 2025	21.29	21.51	21.28	21.45	21.45	1.51%	38,600
Jan 29, 2025	21.29	21.29	21.00	21.13	21.13	-0.47%	17,200
Jan 28, 2025	20.91	21.25	20.80	21.23	21.23	1.58%	29,900
Jan 27, 2025	21.15	21.20	20.65	20.90	20.90	-4.74%	73,716
Jan 24, 2025	22.17	22.17	21.90	21.94	21.94	-0.68%	7,638
Jan 23, 2025	22.02	22.09	21.86	22.09	22.09	0.14%	11,247
Jan 22, 2025	21.86	22.15	21.85	22.06	22.06	1.71%	31,500
Jan 21, 2025	21.58	21.76	21.54	21.69	21.69	0.51%	31,900
Jan 20, 2025	21.32	21.58	21.32	21.58	21.58	0.51%	20,646
Jan 17, 2025	21.58	21.58	21.30	21.47	21.47	1.71%	24,500
Jan 16, 2025	21.23	21.30	21.10	21.11	21.11	-0.14%	22,612
Jan 15, 2025	21.03	21.20	21.03	21.14	21.14	2.03%	18,735
Jan 14, 2025	20.82	20.82	20.57	20.72	20.72	0.53%	28,136
Jan 13, 2025	20.52	20.61	20.40	20.61	20.61	-0.72%	24,041
Jan 10, 2025	21.01	21.01	20.64	20.76	20.76	-2.21%	76,700
Jan 9, 2025	21.12	21.23	21.04	21.23	21.23	0.47%	14,947
Jan 8, 2025	21.20	21.20	20.95	21.13	21.13	-0.33%	23,942
Jan 7, 2025	21.50	21.50	21.14	21.20	21.20	-1.53%	21,904
Jan 6, 2025	21.52	21.69	21.44	21.53	21.53	1.27%	24,917
Jan 3, 2025	21.02	21.30	21.00	21.26	21.26	1.58%	15,049
Jan 2, 2025	21.09	21.17	20.75	20.93	20.93	0.34%	28,810
Dec 31, 2024	21.07	21.07	20.81	20.86	20.86	-0.90%	18,900
Dec 30, 2024	21.12	21.19	20.87	21.05	21.05	-1.13%	50,700
Dec 27, 2024	21.41	21.41	21.13	21.29	21.29	-1.07%	31,500
Dec 24, 2024	21.34	21.52	21.34	21.52	21.52	0.94%	11,913
Dec 23, 2024	21.23	21.32	21.05	21.32	21.32	-1.75%	70,200
Dec 20, 2024	21.31	21.83	21.27	21.70	21.14	1.21%	80,700
Dec 19, 2024	21.77	21.77	21.43	21.44	20.89	-0.65%	38,300
Dec 18, 2024	22.40	22.40	21.58	21.58	21.03	-3.36%	29,800
Dec 17, 2024	22.45	22.45	22.25	22.33	21.75	-0.58%	13,432
Dec 16, 2024	22.18	22.51	22.18	22.46	21.88	1.08%	28,900
Dec 13, 2024	22.31	22.36	22.10	22.22	21.64	0.27%	22,402
Dec 12, 2024	22.29	22.29	22.11	22.16	21.59	-0.72%	10,531
Dec 11, 2024	22.03	22.35	22.03	22.32	21.75	1.69%	18,101
Dec 10, 2024	22.11	22.18	21.90	21.95	21.39	-1.17%	12,800
Dec 9, 2024	22.36	22.40	22.14	22.21	21.64	-0.67%	16,449
Dec 6, 2024	22.36	22.41	22.28	22.36	21.79	0.68%	10,740
Dec 5, 2024	22.43	22.43	22.20	22.21	21.64	-1.02%	14,114
Dec 4, 2024	22.29	22.45	22.29	22.44	21.86	1.72%	42,500
Dec 3, 2024	22.11	22.11	21.98	22.06	21.49	-0.09%	6,800
Dec 2, 2024	21.96	22.20	21.96	22.08	21.51	0.78%	14,436
Nov 29, 2024	21.77	21.93	21.77	21.91	21.35	0.37%	6,500
Nov 28, 2024	21.61	21.83	21.61	21.83	21.27	0.83%	5,900
Nov 27, 2024	21.90	21.90	21.59	21.65	21.09	-1.28%	26,000
Nov 26, 2024	21.97	21.98	21.88	21.93	21.37	0.09%	5,720
Nov 25, 2024	21.93	22.02	21.89	21.91	21.35	0.37%	8,100
Nov 22, 2024	21.73	21.86	21.71	21.83	21.27	-0.18%	7,500
Nov 21, 2024	21.77	21.93	21.57	21.87	21.31	1.30%	18,600
Nov 20, 2024	21.69	21.69	21.38	21.59	21.03	-0.09%	22,700
Nov 19, 2024	21.35	21.62	21.35	21.61	21.05	0.23%	7,115
Nov 18, 2024	21.60	21.63	21.52	21.56	21.01	0.61%	10,807
Nov 15, 2024	21.77	21.77	21.43	21.43	20.88	-2.90%	28,531
Nov 14, 2024	22.31	22.31	22.04	22.07	21.50	-0.50%	7,000
Nov 13, 2024	22.25	22.30	22.14	22.18	21.61	-0.58%	12,440
Nov 12, 2024	22.38	22.38	22.16	22.31	21.74	-0.31%	10,642
Nov 11, 2024	22.54	22.54	22.28	22.38	21.80	-0.40%	13,400
Nov 8, 2024	22.45	22.55	22.45	22.47	21.89	-0.31%	9,200
Nov 7, 2024	22.27	22.57	22.27	22.54	21.96	1.62%	20,730
Nov 6, 2024	21.98	22.23	21.94	22.18	21.61	3.11%	15,424
Nov 5, 2024	21.30	21.56	21.30	21.51	20.96	1.08%	3,500
Nov 4, 2024	21.29	21.42	21.22	21.28	20.73	-0.23%	10,500
Nov 1, 2024	21.29	21.45	21.25	21.33	20.78	0.61%	18,307
Oct 31, 2024	21.50	21.52	21.10	21.20	20.65	-2.03%	32,000
Oct 30, 2024	21.75	21.89	21.64	21.64	21.08	-1.59%	3,600
Oct 29, 2024	21.73	22.03	21.73	21.99	21.42	1.48%	23,600
Oct 28, 2024	21.76	21.78	21.67	21.67	21.11	-0.18%	16,100
Oct 25, 2024	21.66	21.94	21.66	21.71	21.15	0.60%	10,400
Oct 24, 2024	21.51	21.60	21.48	21.58	21.03	0.47%	15,700
Oct 23, 2024	21.58	21.70	21.32	21.48	20.93	-1.24%	22,500
Oct 22, 2024	21.72	21.78	21.65	21.75	21.19	-0.14%	2,900
Oct 21, 2024	21.71	21.81	21.64	21.78	21.22	-0.09%	14,600
Oct 18, 2024	21.76	21.84	21.73	21.80	21.24	0.09%	14,100
Oct 17, 2024	22.06	22.06	21.78	21.78	21.22	0.28%	9,600
Oct 16, 2024	21.87	21.87	21.61	21.72	21.16	-0.23%	9,504
Oct 15, 2024	22.26	22.36	21.70	21.77	21.21	-1.54%	92,914
Oct 11, 2024	22.03	22.15	22.03	22.11	21.54	0.45%	15,834
Oct 10, 2024	21.98	22.09	21.87	22.01	21.44	-0.27%	17,831
Oct 9, 2024	21.80	22.07	21.80	22.07	21.50	0.96%	19,100
Oct 8, 2024	21.57	21.89	21.57	21.86	21.30	1.44%	38,411