TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	42.34	42.55	42.27	42.32	41.61	0.36%	132,700
Jun 13, 2025	42.26	42.34	42.09	42.17	41.47	-1.36%	242,300
Jun 12, 2025	42.62	42.81	42.62	42.75	42.04	0.28%	96,344
Jun 11, 2025	42.80	42.82	42.60	42.63	41.92	-0.14%	151,000
Jun 10, 2025	42.78	42.80	42.62	42.69	41.98	0.14%	182,700
Jun 9, 2025	42.61	42.76	42.57	42.63	41.92	-0.14%	140,600
Jun 6, 2025	42.54	42.71	42.54	42.69	41.98	0.54%	131,218
Jun 5, 2025	42.53	42.60	42.38	42.46	41.75	-0.21%	159,100
Jun 4, 2025	42.49	42.62	42.48	42.55	41.84	0.24%	135,900
Jun 3, 2025	42.39	42.49	42.30	42.45	41.74	-0.63%	159,300
Jun 2, 2025	42.35	42.72	42.24	42.72	42.01	0.90%	112,212
May 30, 2025	42.48	42.50	42.14	42.34	41.63	-0.33%	201,700
May 29, 2025	42.49	42.50	42.32	42.48	41.77	0.19%	179,715
May 28, 2025	42.63	42.63	42.28	42.40	41.69	-0.93%	246,810
May 27, 2025	42.64	42.81	42.57	42.80	42.09	0.52%	214,835
May 26, 2025	42.36	42.59	42.36	42.58	41.87	1.50%	90,700
May 23, 2025	41.79	41.99	41.77	41.95	41.25	-0.76%	211,000
May 22, 2025	42.23	42.39	42.14	42.27	41.57	-0.09%	140,816
May 21, 2025	42.61	42.73	42.25	42.31	41.60	-0.94%	232,400
May 20, 2025	42.55	42.74	42.53	42.71	42.00	0.95%	160,307
May 16, 2025	42.14	42.34	42.02	42.31	41.60	0.38%	142,600
May 15, 2025	42.02	42.22	42.02	42.15	41.45	0.98%	164,329
May 14, 2025	41.98	41.99	41.71	41.74	41.04	-0.17%	177,700
May 13, 2025	41.93	41.98	41.81	41.81	41.11	-0.29%	174,100
May 12, 2025	41.88	41.93	41.61	41.93	41.23	0.91%	116,121
May 9, 2025	41.60	41.60	41.46	41.55	40.85	0.56%	157,406
May 8, 2025	41.34	41.49	41.25	41.32	40.63	0.36%	141,935
May 7, 2025	41.10	41.23	41.03	41.17	40.48	0.07%	237,400
May 6, 2025	41.24	41.27	41.10	41.14	40.45	-0.34%	125,407
May 5, 2025	41.32	41.38	41.27	41.28	40.59	0.19%	100,800
May 2, 2025	41.02	41.22	41.01	41.20	40.51	1.53%	214,432
May 1, 2025	40.73	40.73	40.48	40.58	39.90	0.27%	274,000
Apr 30, 2025	40.45	40.59	40.25	40.47	39.80	-0.66%	176,233
Apr 29, 2025	40.58	40.77	40.55	40.74	40.06	0.47%	180,222
Apr 28, 2025	40.48	40.57	40.38	40.55	39.87	0.45%	101,400
Apr 25, 2025	40.14	40.39	40.08	40.37	39.70	0.37%	148,113
Apr 24, 2025	39.88	40.24	39.84	40.22	39.55	1.06%	229,020
Apr 23, 2025	39.92	40.12	39.70	39.80	39.14	0.81%	473,804
Apr 22, 2025	39.15	39.60	39.15	39.48	38.82	1.83%	281,200
Apr 21, 2025	39.05	39.10	38.54	38.77	38.12	-0.49%	325,947
Apr 17, 2025	38.97	39.20	38.92	38.96	38.31	0.96%	232,000