TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	44.98	45.05	44.87	44.93	44.93	-0.20%	133,953
Sep 23, 2025	45.11	45.19	44.96	45.02	45.02	0.02%	172,214
Sep 22, 2025	44.80	45.03	44.73	45.01	45.01	0.60%	146,623
Sep 19, 2025	44.89	44.89	44.62	44.74	44.74	-0.53%	117,324
Sep 18, 2025	44.79	45.06	44.78	44.98	44.98	0.56%	173,300
Sep 17, 2025	44.83	44.97	44.62	44.73	44.73	-0.31%	217,425
Sep 16, 2025	44.91	44.91	44.75	44.87	44.87	-0.33%	181,202
Sep 15, 2025	45.10	45.19	44.98	45.02	45.02	0.13%	138,700
Sep 12, 2025	45.01	45.01	44.91	44.96	44.96	-0.29%	120,600
Sep 11, 2025	44.91	45.12	44.87	45.09	45.09	0.78%	148,600
Sep 10, 2025	44.84	44.84	44.69	44.74	44.74	0.02%	133,400
Sep 9, 2025	44.60	44.73	44.50	44.73	44.73	0.07%	100,300
Sep 8, 2025	44.54	44.74	44.50	44.70	44.70	0.68%	145,000
Sep 5, 2025	44.35	44.50	44.20	44.40	44.40	0.75%	329,600
Sep 4, 2025	43.80	44.08	43.80	44.07	44.07	0.85%	222,600
Sep 3, 2025	43.55	43.70	43.55	43.70	43.70	0.25%	137,920
Sep 2, 2025	43.50	43.66	43.32	43.59	43.59	-0.52%	215,500
Aug 29, 2025	44.00	44.00	43.81	43.82	43.82	-0.84%	225,100
Aug 28, 2025	44.21	44.25	44.15	44.19	44.19	0.16%	118,102
Aug 27, 2025	44.12	44.23	44.04	44.12	44.12	-0.56%	175,700
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