TSX:XEF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.60	33.95	33.50	33.88	33.88	2.20%	4,184
Mar 30, 2026	33.16	33.16	33.04	33.15	33.15	0.52%	7,578
Mar 27, 2026	33.28	33.28	32.98	32.98	32.98	-1.14%	5,472
Mar 26, 2026	33.78	33.83	33.26	33.36	33.36	-1.94%	8,673
Mar 25, 2026	34.17	34.17	34.02	34.02	34.02	1.40%	6,012
Mar 24, 2026	33.59	33.62	33.36	33.55	33.55	-0.97%	4,002
Mar 23, 2026	33.43	33.91	33.43	33.88	33.88	3.10%	6,474
Mar 20, 2026	33.14	33.14	32.85	32.86	32.86	-3.72%	1,489
Mar 19, 2026	33.49	34.13	33.43	34.13	34.13	0.50%	7,402
Mar 18, 2026	34.30	34.41	33.96	33.96	33.96	-1.82%	6,464
Mar 17, 2026	34.88	34.98	34.59	34.59	34.59	0.73%	9,750
Mar 16, 2026	34.16	34.47	34.16	34.34	34.34	1.48%	2,245
Mar 13, 2026	34.09	34.30	33.77	33.84	33.84	-1.40%	11,701
Mar 12, 2026	34.35	34.35	34.22	34.32	34.32	-1.32%	5,683
Mar 11, 2026	34.64	34.84	34.64	34.78	34.78	-0.74%	1,739
Mar 10, 2026	34.95	35.44	34.87	35.04	35.04	0.57%	10,785
Mar 9, 2026	34.00	34.88	33.95	34.84	34.84	0.81%	14,085
Mar 6, 2026	34.50	34.78	34.50	34.56	34.56	-0.95%	18,074
Mar 5, 2026	34.77	35.08	34.77	34.89	34.89	-2.27%	1,401
Mar 4, 2026	35.51	35.70	35.50	35.70	35.70	1.19%	9,083
Mar 3, 2026	35.50	35.50	34.60	35.28	35.28	-3.00%	11,602
Mar 2, 2026	36.30	36.47	36.27	36.37	36.37	-1.89%	6,556
Feb 27, 2026	37.07	37.19	37.00	37.07	37.07	-0.22%	12,470
Feb 26, 2026	37.15	37.15	36.97	37.15	37.15	-0.13%	3,066
Feb 25, 2026	36.94	37.21	36.94	37.20	37.20	1.09%	6,404
Feb 24, 2026	36.75	36.82	36.75	36.80	36.80	0.14%	6,571
Feb 23, 2026	36.96	36.96	36.70	36.75	36.75	-0.43%	6,569
Feb 20, 2026	36.87	36.93	36.87	36.91	36.91	0.85%	5,108
Feb 19, 2026	36.36	36.60	36.36	36.60	36.60	-0.25%	2,896
Feb 18, 2026	36.89	36.89	36.67	36.69	36.69	-	9,264
Feb 17, 2026	36.70	36.70	36.68	36.69	36.69	0.22%	1,796
Feb 13, 2026	36.65	36.79	36.56	36.61	36.61	-0.22%	11,962
Feb 12, 2026	36.97	36.97	36.67	36.69	36.69	-0.73%	6,750
Feb 11, 2026	36.93	37.02	36.68	36.96	36.96	0.38%	8,133
Feb 10, 2026	36.84	36.84	36.69	36.82	36.82	0.46%	30,749
Feb 9, 2026	36.45	36.65	36.37	36.65	36.65	1.95%	7,829
Feb 6, 2026	35.74	36.02	35.74	35.95	35.95	1.32%	8,461
Feb 5, 2026	35.51	35.55	35.42	35.48	35.48	-0.81%	6,027
Feb 4, 2026	36.00	36.01	35.77	35.77	35.77	0.22%	3,685
Feb 3, 2026	35.64	35.74	35.55	35.69	35.69	0.03%	5,401
Feb 2, 2026	35.56	35.71	35.56	35.68	35.68	0.62%	4,348
Jan 30, 2026	35.55	35.55	35.46	35.46	35.46	-1.03%	1,528
Jan 29, 2026	35.60	35.83	35.60	35.83	35.83	0.82%	53,965
Jan 28, 2026	35.77	35.77	35.44	35.54	35.54	-1.00%	10,601
Jan 27, 2026	35.83	35.92	35.74	35.90	35.90	1.33%	3,670
Jan 26, 2026	35.49	35.49	35.40	35.43	35.43	0.57%	8,769
Jan 23, 2026	34.99	35.24	34.92	35.23	35.23	0.86%	7,247
Jan 22, 2026	35.13	35.13	34.93	34.93	34.93	0.17%	5,757
Jan 21, 2026	34.69	34.93	34.53	34.87	34.87	1.10%	3,181
Jan 20, 2026	34.62	34.64	34.49	34.49	34.49	-0.55%	1,432