TSX:TXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.85	28.72	27.85	28.72	28.72	3.16%	24,188
Jun 29, 2026	27.37	27.94	26.75	27.84	27.84	3.00%	61,554
Jun 26, 2026	27.12	27.43	27.01	27.03	27.03	-2.84%	30,819
Jun 25, 2026	28.17	28.27	27.25	27.82	27.82	1.87%	30,974
Jun 24, 2026	27.48	27.60	26.90	27.31	27.31	-1.06%	22,935
Jun 23, 2026	28.07	28.30	27.79	27.99	27.60	-4.24%	40,266
Jun 22, 2026	29.49	29.56	29.06	29.23	28.82	-0.34%	17,090
Jun 19, 2026	29.19	29.34	29.02	29.33	28.92	0.31%	10,304
Jun 18, 2026	28.95	29.33	28.94	29.24	28.83	3.07%	21,197
Jun 17, 2026	28.75	28.95	28.33	28.37	27.98	-0.39%	24,757
Jun 16, 2026	29.19	29.20	28.48	28.48	28.08	-2.63%	22,323
Jun 15, 2026	28.99	29.28	28.99	29.25	28.84	3.25%	32,337
Jun 12, 2026	27.91	28.50	27.85	28.33	27.94	1.32%	48,807
Jun 11, 2026	27.09	28.02	27.06	27.96	27.57	3.67%	24,728
Jun 10, 2026	27.11	27.75	26.94	26.97	26.60	-1.93%	27,509
Jun 9, 2026	28.15	28.35	26.40	27.50	27.12	-1.54%	27,552
Jun 8, 2026	27.85	28.23	27.75	27.93	27.54	2.08%	18,430
Jun 5, 2026	28.63	28.63	27.20	27.36	26.98	-5.85%	75,046
Jun 4, 2026	28.82	29.24	28.65	29.06	28.66	-1.59%	30,625
Jun 3, 2026	29.64	29.64	29.20	29.53	29.12	0.07%	14,039
Jun 2, 2026	29.16	29.53	29.10	29.51	29.10	1.20%	14,573
Jun 1, 2026	28.94	29.31	28.71	29.16	28.75	0.86%	13,472
May 29, 2026	28.63	28.98	28.63	28.91	28.51	1.62%	16,757
May 28, 2026	28.05	28.51	27.96	28.45	28.05	1.64%	14,786
May 27, 2026	28.24	28.25	27.78	27.99	27.60	-0.48%	18,816
May 26, 2026	27.71	28.13	27.71	28.13	27.73	2.24%	48,156
May 25, 2026	27.73	27.75	27.00	27.51	27.13	0.70%	13,474
May 22, 2026	27.10	27.45	27.10	27.32	26.94	1.64%	9,454
May 21, 2026	26.85	27.17	26.81	27.17	26.51	0.63%	13,006
May 20, 2026	26.66	27.00	26.64	27.00	26.34	2.27%	16,443
May 19, 2026	26.49	26.66	26.08	26.40	25.76	-1.75%	20,260
May 15, 2026	26.90	26.98	26.68	26.87	26.21	-1.32%	14,281
May 14, 2026	26.98	27.30	26.95	27.23	26.57	1.23%	6,163
May 13, 2026	27.01	27.01	26.68	26.90	26.24	0.45%	9,839
May 12, 2026	26.87	26.87	26.20	26.78	26.13	-1.40%	20,998
May 11, 2026	26.98	27.25	26.94	27.16	26.50	0.85%	27,468
May 8, 2026	26.45	26.95	26.45	26.93	26.27	2.63%	34,900
May 7, 2026	26.14	26.49	26.09	26.24	25.60	-	34,826
May 6, 2026	26.02	26.25	25.91	26.24	25.60	1.90%	30,437
May 5, 2026	25.51	25.83	25.51	25.75	25.12	1.86%	10,595
May 4, 2026	25.32	25.49	25.20	25.28	24.66	-0.12%	20,068
May 1, 2026	25.05	25.36	25.05	25.31	24.69	1.12%	36,262
Apr 30, 2026	24.95	25.07	24.60	25.03	24.42	0.89%	75,046
Apr 29, 2026	24.69	24.81	24.54	24.81	24.20	1.10%	29,610
Apr 28, 2026	24.50	24.63	24.34	24.54	23.94	-1.52%	20,931
Apr 27, 2026	24.89	24.94	24.77	24.92	24.31	-0.12%	21,818
Apr 24, 2026	24.70	24.98	24.70	24.95	24.34	3.17%	90,533
Apr 23, 2026	24.49	24.57	24.10	24.28	23.59	-1.10%	40,419
Apr 22, 2026	24.30	24.55	24.26	24.55	23.86	1.91%	45,324
Apr 21, 2026	24.18	24.32	24.09	24.09	23.41	0.12%	42,144