TSX:XEF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.24	37.49	37.24	37.43	37.43	0.19%	2,401
Sep 21, 2026	37.25	37.36	37.25	37.36	37.36	1.14%	8,364
Sep 18, 2026	36.83	36.94	36.76	36.94	36.94	-0.89%	411
Sep 17, 2026	37.29	37.30	37.15	37.27	37.27	1.44%	21,917
Sep 16, 2026	37.13	37.13	36.74	36.74	36.74	-0.81%	3,739
Sep 15, 2026	37.04	37.05	36.94	37.04	37.04	-0.64%	1,544
Sep 14, 2026	37.28	37.37	37.28	37.28	37.28	-0.59%	1,635
Sep 11, 2026	37.56	37.56	37.38	37.50	37.50	1.08%	2,024
Sep 10, 2026	37.34	37.35	36.99	37.10	37.10	-0.83%	10,300
Sep 9, 2026	37.50	37.56	37.41	37.41	37.41	-1.40%	1,285
Sep 8, 2026	37.96	38.03	37.85	37.94	37.94	-0.26%	3,789
Sep 4, 2026	38.02	38.40	37.99	38.04	38.04	0.32%	2,687
Sep 3, 2026	37.91	38.06	37.89	37.92	37.92	1.26%	3,400
Sep 2, 2026	37.45	37.45	37.45	37.45	37.45	0.03%	310
Sep 1, 2026	37.61	37.71	37.40	37.44	37.44	-0.82%	1,736
Aug 31, 2026	37.92	37.92	37.72	37.75	37.75	-0.34%	1,781
Aug 28, 2026	38.01	38.03	37.82	37.88	37.88	0.13%	4,154
Aug 27, 2026	37.90	37.95	37.83	37.83	37.83	-0.58%	2,783
Aug 26, 2026	38.13	38.15	37.92	38.05	38.05	-0.44%	9,814
Aug 25, 2026	38.08	38.22	38.08	38.22	38.22	0.76%	2,186
Aug 24, 2026	37.88	37.95	37.88	37.93	37.93	-0.16%	4,353
Aug 21, 2026	38.00	38.00	37.88	37.99	37.99	0.90%	4,146
Aug 20, 2026	37.58	37.65	37.58	37.65	37.65	-0.37%	594
Aug 19, 2026	37.84	37.84	37.61	37.79	37.79	0.45%	4,746
Aug 18, 2026	37.60	37.63	37.59	37.62	37.62	-1.03%	1,994
Aug 17, 2026	38.08	38.08	37.96	38.01	38.01	-0.29%	1,112
Aug 14, 2026	38.20	38.20	37.97	38.12	38.12	-0.13%	6,715
Aug 13, 2026	38.12	38.19	38.07	38.17	38.17	0.37%	7,301
Aug 12, 2026	38.03	38.06	38.03	38.03	38.03	0.40%	6,700
Aug 11, 2026	37.87	37.89	37.86	37.88	37.88	-0.05%	4,341
Aug 10, 2026	37.95	37.95	37.85	37.90	37.90	-0.26%	3,688
Aug 7, 2026	38.02	38.09	37.91	38.00	38.00	1.14%	3,328
Aug 6, 2026	37.87	37.87	37.57	37.57	37.57	-0.45%	7,518
Aug 5, 2026	37.88	37.88	37.69	37.74	37.74	0.53%	6,451
Aug 4, 2026	37.40	37.54	37.40	37.54	37.54	1.13%	45,522
Jul 31, 2026	36.64	37.12	36.59	37.12	37.12	-0.24%	2,936
Jul 30, 2026	37.00	37.21	37.00	37.21	37.21	2.56%	2,313
Jul 29, 2026	36.13	36.60	36.13	36.28	36.28	-0.55%	6,155
Jul 28, 2026	36.34	36.48	36.34	36.48	36.48	0.19%	1,350
Jul 27, 2026	36.27	36.41	36.27	36.41	36.41	0.19%	1,774
Jul 24, 2026	36.34	36.48	36.28	36.34	36.34	0.72%	2,366
Jul 23, 2026	36.21	36.22	35.92	36.08	36.08	-1.23%	6,714
Jul 22, 2026	36.68	36.86	36.53	36.53	36.53	0.03%	5,851
Jul 21, 2026	36.21	36.54	36.21	36.52	36.52	1.39%	6,007
Jul 20, 2026	36.11	36.22	36.00	36.02	36.02	-0.77%	2,206
Jul 17, 2026	36.22	36.30	36.20	36.30	36.30	-0.66%	4,465
Jul 16, 2026	36.48	36.54	36.43	36.54	36.54	-0.52%	5,709
Jul 15, 2026	36.68	36.73	36.62	36.73	36.73	0.58%	3,931
Jul 14, 2026	36.68	36.75	36.42	36.52	36.52	0.83%	23,355
Jul 13, 2026	36.31	36.35	36.21	36.22	36.22	-0.93%	995