TSX:TXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	25.05	25.30	25.05	25.30	-	1.08%	14,941
Apr 30, 2026	24.95	25.07	24.60	25.03	25.03	0.89%	75,046
Apr 29, 2026	24.69	24.81	24.54	24.81	24.81	1.10%	29,610
Apr 28, 2026	24.50	24.63	24.34	24.54	24.54	-1.52%	20,931
Apr 27, 2026	24.89	24.94	24.77	24.92	24.92	-0.12%	21,818
Apr 24, 2026	24.70	24.98	24.70	24.95	24.95	2.76%	90,533
Apr 23, 2026	24.49	24.57	24.10	24.28	24.18	-1.10%	40,419
Apr 22, 2026	24.30	24.55	24.26	24.55	24.45	1.91%	45,324
Apr 21, 2026	24.18	24.32	24.09	24.09	24.00	0.12%	42,144
Apr 20, 2026	24.10	24.13	23.95	24.06	23.97	0.08%	28,319
Apr 17, 2026	24.00	24.10	23.97	24.04	23.95	1.09%	56,770
Apr 16, 2026	23.58	23.80	23.48	23.78	23.69	1.23%	29,346
Apr 15, 2026	23.25	23.49	23.25	23.49	23.40	1.34%	36,998
Apr 14, 2026	22.99	23.19	22.98	23.18	23.09	1.40%	55,478
Apr 13, 2026	22.25	22.86	22.25	22.86	22.77	2.19%	81,697
Apr 10, 2026	22.48	22.48	22.32	22.37	22.28	0.07%	20,525
Apr 9, 2026	22.20	22.37	22.12	22.36	22.27	0.07%	15,504
Apr 8, 2026	22.50	22.60	22.22	22.34	22.25	3.00%	99,217
Apr 7, 2026	21.48	21.69	21.28	21.69	21.60	0.74%	32,723
Apr 6, 2026	21.37	21.59	21.37	21.53	21.45	0.65%	36,046
Apr 2, 2026	20.93	21.39	20.75	21.39	21.31	0.45%	31,897
Apr 1, 2026	21.27	21.48	21.19	21.30	21.21	1.40%	55,455
Mar 31, 2026	20.34	21.01	20.34	21.00	20.92	4.32%	23,284
Mar 30, 2026	20.63	20.63	20.01	20.13	20.05	-1.80%	70,393
Mar 27, 2026	20.77	20.77	20.43	20.50	20.42	-1.91%	71,310
Mar 26, 2026	21.38	21.38	20.90	20.90	20.82	-3.37%	62,370
Mar 25, 2026	21.81	21.81	21.60	21.63	21.54	-1.68%	31,899
Mar 24, 2026	22.12	22.19	21.90	22.00	21.46	-1.12%	30,050
Mar 23, 2026	22.27	22.57	22.16	22.25	21.70	1.41%	24,804
Mar 20, 2026	22.45	22.45	21.85	21.94	21.40	-2.36%	52,578
Mar 19, 2026	21.99	22.54	21.86	22.47	21.91	0.67%	39,316
Mar 18, 2026	22.49	22.56	22.32	22.32	21.77	-0.80%	11,787
Mar 17, 2026	22.41	22.60	22.40	22.50	21.94	0.67%	12,516
Mar 16, 2026	22.30	22.47	22.30	22.35	21.80	1.45%	23,592
Mar 13, 2026	22.20	22.35	21.99	22.03	21.49	-0.18%	17,015
Mar 12, 2026	22.28	22.36	22.05	22.07	21.52	-2.13%	22,122
Mar 11, 2026	22.54	22.72	22.46	22.55	21.99	0.67%	14,921
Mar 10, 2026	22.37	22.68	22.37	22.40	21.85	0.09%	34,360
Mar 9, 2026	21.66	22.39	21.65	22.38	21.83	1.73%	32,652
Mar 6, 2026	22.11	22.40	21.91	22.00	21.46	-2.18%	22,800
Mar 5, 2026	22.38	22.70	22.20	22.49	21.93	0.22%	34,492
Mar 4, 2026	22.05	22.49	22.05	22.44	21.89	2.23%	11,987
Mar 3, 2026	21.90	22.05	21.56	21.95	21.41	-1.88%	73,699
Mar 2, 2026	22.00	22.41	21.99	22.37	21.82	-0.18%	52,582
Feb 27, 2026	22.22	22.41	22.18	22.41	21.86	-0.71%	17,120
Feb 26, 2026	22.83	22.83	22.26	22.57	22.01	-0.92%	24,183
Feb 25, 2026	22.58	22.79	22.57	22.78	22.22	1.79%	16,806
Feb 24, 2026	22.17	22.45	22.01	22.38	21.83	1.22%	14,620
Feb 23, 2026	22.51	22.51	22.02	22.11	21.56	-2.17%	37,833
Feb 20, 2026	22.53	22.69	22.48	22.60	22.04	0.31%	26,730