TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	41.02	41.22	41.01	41.20	41.20	1.53%	214,432
May 1, 2025	40.73	40.73	40.48	40.58	40.58	0.27%	274,000
Apr 30, 2025	40.45	40.59	40.25	40.47	40.47	-0.66%	176,233
Apr 29, 2025	40.58	40.77	40.55	40.74	40.74	0.47%	180,222
Apr 28, 2025	40.48	40.57	40.38	40.55	40.55	0.45%	101,400
Apr 25, 2025	40.14	40.39	40.08	40.37	40.37	0.37%	148,113
Apr 24, 2025	39.88	40.24	39.84	40.22	40.22	1.06%	229,020
Apr 23, 2025	39.92	40.12	39.70	39.80	39.80	0.81%	473,804
Apr 22, 2025	39.15	39.60	39.15	39.48	39.48	1.83%	281,200
Apr 21, 2025	39.05	39.10	38.54	38.77	38.77	-0.49%	325,947
Apr 17, 2025	38.97	39.20	38.92	38.96	38.96	0.96%	232,000
Apr 16, 2025	38.99	39.01	38.48	38.59	38.59	-1.08%	267,600
Apr 15, 2025	38.69	39.09	38.69	39.01	39.01	1.46%	282,100
Apr 14, 2025	38.36	38.58	38.20	38.45	38.45	1.00%	226,300
Apr 11, 2025	37.43	38.08	37.23	38.07	38.07	1.79%	295,143
Apr 10, 2025	37.74	37.74	36.59	37.40	37.40	-2.76%	1,331,900
Apr 9, 2025	35.96	38.58	35.85	38.46	38.46	6.66%	906,744
Apr 8, 2025	37.28	37.28	35.73	36.06	36.06	-0.39%	1,120,700
Apr 7, 2025	35.67	37.35	35.61	36.20	36.20	-2.03%	1,069,700
Apr 4, 2025	38.07	38.08	36.95	36.95	36.95	-5.67%	1,975,500
Apr 3, 2025	39.54	39.62	39.13	39.17	39.17	-3.62%	398,500
Apr 2, 2025	40.26	40.64	40.24	40.64	40.64	0.32%	111,000
Apr 1, 2025	40.64	40.71	40.40	40.51	40.51	-0.32%	326,100
Mar 31, 2025	40.43	40.68	40.28	40.64	40.64	-0.56%	506,600
Mar 28, 2025	40.99	41.01	40.73	40.87	40.87	-0.87%	324,236
Mar 27, 2025	41.07	41.28	41.07	41.23	41.23	0.41%	215,100
Mar 26, 2025	41.30	41.30	41.02	41.06	41.06	-1.27%	218,226
Mar 25, 2025	41.60	41.65	41.54	41.59	41.59	0.31%	230,431
Mar 24, 2025	41.51	41.51	41.30	41.46	41.46	-0.22%	165,600
Mar 21, 2025	41.57	41.60	41.45	41.55	41.55	-0.41%	168,400
Mar 20, 2025	41.84	41.84	41.64	41.72	41.72	-0.86%	185,700
Mar 19, 2025	41.84	42.19	41.75	42.08	42.08	0.50%	165,318
Mar 18, 2025	41.79	41.95	41.70	41.87	41.87	0.05%	182,746
Mar 17, 2025	41.68	41.91	41.64	41.85	41.85	0.58%	135,406
Mar 14, 2025	41.28	41.62	41.28	41.61	41.61	1.36%	183,214
Mar 13, 2025	41.05	41.11	40.91	41.05	41.05	-0.29%	134,042
Mar 12, 2025	41.27	41.27	41.01	41.17	41.17	0.41%	137,729
Mar 11, 2025	41.10	41.24	40.95	41.00	41.00	-0.53%	174,043
Mar 10, 2025	41.50	41.54	41.01	41.22	41.22	-1.76%	198,541
Mar 7, 2025	41.52	41.97	41.50	41.96	41.96	1.52%	147,900
Mar 6, 2025	41.61	41.76	41.32	41.33	41.33	-1.22%	286,432
Mar 5, 2025	41.51	41.88	41.51	41.84	41.84	1.45%	182,900
Mar 4, 2025	40.93	41.58	40.69	41.24	41.24	-0.27%	370,905
Mar 3, 2025	41.37	41.47	41.22	41.35	41.35	1.30%	270,800
Feb 28, 2025	40.65	40.84	40.39	40.82	40.82	0.27%	288,833
Feb 27, 2025	40.95	40.99	40.71	40.71	40.71	-0.34%	112,100
Feb 26, 2025	40.94	41.19	40.76	40.85	40.85	0.27%	141,300
Feb 25, 2025	40.58	40.81	40.50	40.74	40.74	1.17%	215,200
Feb 24, 2025	40.31	40.35	40.13	40.27	40.27	0.17%	133,748
Feb 21, 2025	40.34	40.38	40.14	40.20	40.20	-0.22%	137,006