TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.27	46.41	46.16	46.37	46.37	0.02%	266,366
Nov 27, 2025	46.38	46.38	46.26	46.36	46.36	0.02%	141,077
Nov 26, 2025	46.26	46.42	46.23	46.35	46.35	0.63%	166,069
Nov 25, 2025	45.76	46.07	45.66	46.06	46.06	1.10%	143,145
Nov 24, 2025	45.45	45.61	45.34	45.56	45.56	0.33%	165,525
Nov 21, 2025	45.09	45.52	45.09	45.41	45.41	1.44%	197,759
Nov 20, 2025	45.54	45.60	44.75	44.77	44.77	-1.07%	352,592
Nov 19, 2025	45.20	45.38	45.08	45.25	45.25	0.19%	214,272
Nov 18, 2025	45.50	45.50	45.04	45.17	45.17	-1.73%	268,365
Nov 17, 2025	46.22	46.32	45.82	45.96	45.96	-1.08%	213,269
Nov 14, 2025	46.21	46.54	46.19	46.46	46.46	-0.34%	204,698
Nov 13, 2025	46.87	46.95	46.58	46.62	46.62	-0.68%	175,510
Nov 12, 2025	46.90	47.01	46.90	46.94	46.94	0.47%	180,887
Nov 11, 2025	46.47	46.76	46.47	46.72	46.72	0.65%	142,034
Nov 10, 2025	46.23	46.45	46.15	46.42	46.42	0.89%	160,894
Nov 7, 2025	45.75	46.01	45.72	46.01	46.01	-0.22%	251,274
Nov 6, 2025	46.25	46.26	46.04	46.11	46.11	-0.19%	175,317
Nov 5, 2025	45.99	46.26	45.99	46.20	46.20	0.63%	166,860
Nov 4, 2025	45.91	46.08	45.85	45.91	45.91	-0.67%	273,875
Nov 3, 2025	46.22	46.27	46.15	46.22	46.22	0.20%	203,816
Oct 31, 2025	46.18	46.18	45.95	46.13	46.13	-	304,916
Oct 30, 2025	46.08	46.27	46.05	46.13	46.13	-0.15%	151,619
Oct 29, 2025	46.39	46.39	45.95	46.20	46.20	-0.50%	319,498
Oct 28, 2025	46.59	46.59	46.42	46.43	46.43	-0.54%	277,719
Oct 27, 2025	46.56	46.68	46.55	46.68	46.68	0.69%	138,026
Oct 24, 2025	46.45	46.49	46.34	46.36	46.36	0.30%	83,418
Oct 23, 2025	46.05	46.27	46.05	46.22	46.22	0.48%	177,367
Oct 22, 2025	46.15	46.18	45.84	46.00	46.00	-0.28%	280,093
Oct 21, 2025	46.28	46.31	46.13	46.13	46.13	-0.84%	138,746
Oct 20, 2025	46.34	46.55	46.33	46.52	46.52	0.93%	126,067
Oct 17, 2025	45.98	46.12	45.93	46.09	46.09	-0.15%	162,631
Oct 16, 2025	46.18	46.32	46.04	46.16	46.16	0.52%	160,119
Oct 15, 2025	45.84	46.02	45.71	45.92	45.92	0.48%	208,436
Oct 14, 2025	45.27	45.80	45.21	45.70	45.70	1.56%	216,469
Oct 10, 2025	45.72	45.72	44.95	45.00	45.00	-2.05%	439,332
Oct 9, 2025	46.10	46.10	45.86	45.94	45.94	-0.29%	142,967
Oct 8, 2025	46.02	46.10	45.97	46.08	46.08	0.29%	145,095
Oct 7, 2025	46.22	46.22	45.93	45.94	45.94	-0.84%	306,010
Oct 6, 2025	46.35	46.44	46.31	46.33	46.33	0.16%	249,488
Oct 3, 2025	46.13	46.31	46.13	46.26	46.26	0.80%	208,650
Oct 2, 2025	45.90	45.96	45.75	45.89	45.89	0.31%	144,653
Oct 1, 2025	45.65	45.80	45.62	45.75	45.75	0.97%	147,139
Sep 30, 2025	45.14	45.36	45.06	45.31	45.31	0.40%	273,935
Sep 29, 2025	45.16	45.20	45.02	45.13	45.13	0.22%	175,051
Sep 26, 2025	44.86	45.04	44.86	45.03	45.03	0.63%	106,443
Sep 25, 2025	44.65	44.75	44.56	44.75	44.75	-0.40%	145,093
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