TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	44.12	44.23	44.04	44.12	44.12	-0.56%	175,667
Aug 26, 2025	44.36	44.38	44.23	44.37	44.37	-0.29%	153,000
Aug 25, 2025	44.77	44.79	44.49	44.50	44.50	-1.00%	147,242
Aug 22, 2025	44.70	45.05	44.70	44.95	44.95	1.01%	135,800
Aug 21, 2025	44.50	44.58	44.46	44.50	44.50	-0.40%	83,000
Aug 20, 2025	44.52	44.68	44.52	44.68	44.68	0.22%	96,921
Aug 19, 2025	44.54	44.65	44.48	44.58	44.58	0.54%	149,000
Aug 18, 2025	44.28	44.39	44.20	44.34	44.34	-0.14%	127,000
Aug 15, 2025	44.30	44.40	44.30	44.40	44.40	0.59%	109,800
Aug 14, 2025	43.95	44.15	43.95	44.14	44.14	0.32%	144,700
Aug 13, 2025	43.93	44.00	43.89	44.00	44.00	0.39%	100,600
Aug 12, 2025	43.47	43.83	43.47	43.83	43.83	1.15%	100,619
Aug 11, 2025	43.36	43.42	43.30	43.33	43.33	-0.21%	97,130
Aug 8, 2025	43.23	43.45	43.23	43.42	43.42	0.60%	162,400
Aug 7, 2025	43.14	43.23	43.02	43.16	43.16	0.91%	129,500
Aug 6, 2025	42.68	42.83	42.66	42.77	42.77	0.45%	129,600
Aug 5, 2025	42.70	42.71	42.48	42.58	42.58	1.19%	286,030
Aug 1, 2025	42.14	42.14	41.77	42.08	42.08	-0.75%	318,300
Jul 31, 2025	42.55	42.57	42.26	42.40	42.40	-0.66%	360,730
Jul 30, 2025	42.85	42.85	42.48	42.68	42.68	-0.30%	228,814
Jul 29, 2025	42.84	42.87	42.72	42.81	42.81	0.07%	146,306
Jul 28, 2025	43.30	43.30	42.67	42.78	42.78	-1.34%	186,700
Jul 25, 2025	43.08	43.36	43.04	43.36	43.36	0.28%	188,017
Jul 24, 2025	43.33	43.35	43.23	43.24	43.24	-0.35%	169,015
Jul 23, 2025	42.91	43.39	42.91	43.39	43.39	2.26%	464,700
Jul 22, 2025	42.43	42.46	42.34	42.43	42.43	-0.05%	111,946
Jul 21, 2025	42.40	42.61	42.40	42.45	42.45	0.33%	124,400
Jul 18, 2025	42.50	42.50	42.28	42.31	42.31	-0.38%	164,700
Jul 17, 2025	42.31	42.49	42.31	42.47	42.47	0.64%	107,524
Jul 16, 2025	42.16	42.23	41.98	42.20	42.20	0.14%	715,833
Jul 15, 2025	42.45	42.45	42.12	42.14	42.14	-0.78%	186,808
Jul 14, 2025	42.34	42.52	42.31	42.47	42.47	0.02%	161,309
Jul 11, 2025	42.54	42.54	42.41	42.46	42.46	-0.75%	138,515
Jul 10, 2025	42.79	42.82	42.71	42.78	42.78	-0.21%	82,700
Jul 9, 2025	42.68	42.88	42.65	42.87	42.87	0.73%	148,107
Jul 8, 2025	42.20	42.57	42.20	42.56	42.56	0.88%	169,018
Jul 7, 2025	42.32	42.36	42.12	42.19	42.19	-0.57%	369,042
Jul 4, 2025	42.13	42.47	42.13	42.43	42.43	0.17%	150,000
Jul 3, 2025	42.35	42.42	42.28	42.36	42.36	-0.09%	219,200
Jul 2, 2025	42.30	42.42	42.28	42.40	42.40	-	172,500
Jun 30, 2025	42.46	42.47	42.34	42.40	42.40	-0.52%	210,600
Jun 27, 2025	42.34	42.67	42.29	42.62	42.62	1.45%	282,344
Jun 26, 2025	41.93	42.04	41.86	42.01	42.01	0.57%	192,900
Jun 25, 2025	41.87	41.87	41.77	41.77	41.77	-2.25%	215,200
Jun 24, 2025	42.45	42.77	42.45	42.73	42.02	1.06%	214,120
Jun 23, 2025	41.86	42.29	41.82	42.28	41.58	0.71%	139,619
Jun 20, 2025	42.23	42.24	41.96	41.98	41.28	-0.33%	106,505
Jun 19, 2025	42.12	42.17	41.92	42.12	41.42	-0.28%	249,536
Jun 18, 2025	42.08	42.35	42.07	42.24	41.54	0.67%	103,116
Jun 17, 2025	42.09	42.16	41.93	41.96	41.26	-0.85%	249,800