TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	46.93	46.94	46.50	46.70	-	-1.23%	260,360
Mar 11, 2026	47.24	47.46	47.04	47.28	47.28	-0.31%	191,092
Mar 10, 2026	47.64	48.17	47.35	47.43	47.43	0.18%	236,026
Mar 9, 2026	46.33	47.46	45.92	47.34	47.34	0.53%	525,586
Mar 6, 2026	46.88	47.24	46.79	47.09	47.09	-1.34%	446,454
Mar 5, 2026	48.08	48.14	47.40	47.73	47.73	-2.07%	604,019
Mar 4, 2026	48.58	48.76	48.35	48.74	48.74	1.08%	433,876
Mar 3, 2026	47.84	48.41	47.31	48.22	48.22	-3.04%	1,027,329
Mar 2, 2026	49.61	49.93	49.50	49.73	49.73	-1.64%	425,826
Feb 27, 2026	50.77	50.83	50.50	50.56	50.56	-0.50%	441,711
Feb 26, 2026	50.92	50.92	50.58	50.82	50.82	-0.09%	445,313
Feb 25, 2026	50.71	50.89	50.61	50.86	50.86	0.83%	219,388
Feb 24, 2026	50.35	50.51	50.25	50.44	50.44	0.12%	277,608
Feb 23, 2026	50.54	50.56	50.22	50.38	50.38	-0.32%	445,491
Feb 20, 2026	50.15	50.54	50.06	50.54	50.54	0.74%	380,974
Feb 19, 2026	50.14	50.21	49.90	50.17	50.17	-0.18%	319,968
Feb 18, 2026	50.27	50.42	50.14	50.26	50.26	0.51%	252,884
Feb 17, 2026	49.84	50.06	49.65	50.01	50.01	0.11%	383,181
Feb 13, 2026	49.83	49.97	49.62	49.95	49.95	0.08%	422,526
Feb 12, 2026	50.26	50.26	49.84	49.91	49.91	-0.40%	442,093
Feb 11, 2026	50.10	50.18	49.91	50.11	50.11	0.72%	334,780
Feb 10, 2026	49.83	49.88	49.71	49.75	49.75	0.26%	277,225
Feb 9, 2026	49.40	49.69	49.27	49.62	49.62	0.71%	288,186
Feb 6, 2026	48.86	49.28	48.80	49.27	49.27	1.88%	244,938
Feb 5, 2026	48.50	48.62	48.31	48.36	48.36	-1.14%	285,131
Feb 4, 2026	49.20	49.29	48.78	48.92	48.92	0.49%	237,367
Feb 3, 2026	48.75	48.82	48.37	48.68	48.68	-0.14%	326,855
Feb 2, 2026	48.49	48.84	48.45	48.75	48.75	0.99%	281,472
Jan 30, 2026	48.29	48.32	48.09	48.27	48.27	-0.14%	265,088
Jan 29, 2026	48.55	48.55	48.02	48.34	48.34	0.21%	497,459
Jan 28, 2026	48.53	48.53	48.19	48.24	48.24	-1.19%	325,530
Jan 27, 2026	48.84	48.90	48.72	48.82	48.82	0.58%	318,803
Jan 26, 2026	48.57	48.63	48.45	48.54	48.54	0.67%	234,009
Jan 23, 2026	48.17	48.26	48.02	48.22	48.22	-0.03%	269,778
Jan 22, 2026	48.33	48.42	48.21	48.23	48.23	0.08%	188,929
Jan 21, 2026	47.82	48.29	47.64	48.19	48.19	1.01%	343,508
Jan 20, 2026	47.89	47.98	47.65	47.71	47.71	-1.10%	539,113
Jan 19, 2026	48.49	48.53	48.08	48.24	48.24	-0.92%	240,410
Jan 16, 2026	48.65	48.72	48.49	48.69	48.69	0.45%	192,916
Jan 15, 2026	48.71	48.71	48.46	48.47	48.47	0.02%	248,496
Jan 14, 2026	48.38	48.46	48.30	48.46	48.46	0.41%	271,567
Jan 13, 2026	48.52	48.52	48.19	48.26	48.26	-0.58%	309,746
Jan 12, 2026	48.48	48.54	48.36	48.54	48.54	0.33%	266,320
Jan 9, 2026	48.02	48.39	48.02	48.38	48.38	1.36%	233,382
Jan 8, 2026	47.63	47.76	47.56	47.73	47.73	0.04%	254,876
Jan 7, 2026	47.69	47.75	47.56	47.71	47.71	0.10%	311,117
Jan 6, 2026	47.54	47.71	47.51	47.66	47.66	0.46%	398,323
Jan 5, 2026	46.98	47.45	46.98	47.44	47.44	1.39%	274,400
Jan 2, 2026	46.80	46.82	46.62	46.79	46.79	0.99%	527,279
Dec 31, 2025	46.41	46.41	46.22	46.33	46.33	-0.26%	186,903