TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	46.51	46.52	46.40	46.45	46.45	-0.75%	188,704
Dec 29, 2025	46.72	46.80	46.61	46.80	46.39	0.12%	200,394
Dec 24, 2025	46.75	46.80	46.64	46.75	46.33	-0.03%	109,377
Dec 23, 2025	46.78	46.86	46.74	46.76	46.35	0.21%	124,535
Dec 22, 2025	46.59	46.66	46.47	46.66	46.25	0.06%	156,025
Dec 19, 2025	46.46	46.73	46.46	46.63	46.22	0.68%	176,902
Dec 18, 2025	46.33	46.47	46.23	46.32	45.90	0.62%	158,792
Dec 17, 2025	46.30	46.35	46.02	46.03	45.62	-0.54%	189,718
Dec 16, 2025	46.33	46.37	46.15	46.28	45.87	-0.47%	203,682
Dec 15, 2025	46.66	46.66	46.46	46.50	46.09	0.52%	192,956
Dec 12, 2025	46.49	46.53	46.16	46.26	45.85	-0.52%	147,736
Dec 11, 2025	46.37	46.57	46.32	46.50	46.09	0.37%	119,884
Dec 10, 2025	46.02	46.37	46.02	46.33	45.92	0.67%	563,099
Dec 9, 2025	46.08	46.17	46.00	46.02	45.61	-0.12%	150,207
Dec 8, 2025	46.10	46.10	45.96	46.08	45.67	-0.12%	208,148
Dec 5, 2025	46.55	46.55	46.11	46.13	45.72	-0.86%	225,422
Dec 4, 2025	46.64	46.70	46.45	46.53	46.12	0.24%	239,170
Dec 3, 2025	46.23	46.44	46.20	46.42	46.01	0.28%	153,311
Dec 2, 2025	46.36	46.36	46.17	46.29	45.88	0.17%	156,226
Dec 1, 2025	46.22	46.35	46.12	46.21	45.80	-0.35%	223,954
Nov 28, 2025	46.27	46.41	46.16	46.37	45.96	0.02%	266,366
Nov 27, 2025	46.38	46.38	46.26	46.36	45.95	0.02%	141,077
Nov 26, 2025	46.26	46.42	46.23	46.35	45.94	0.63%	166,069
Nov 25, 2025	45.76	46.07	45.66	46.06	45.65	1.10%	143,145
Nov 24, 2025	45.45	45.61	45.34	45.56	45.16	0.33%	165,525
Nov 21, 2025	45.09	45.52	45.09	45.41	45.01	1.44%	197,759
Nov 20, 2025	45.54	45.60	44.75	44.77	44.37	-1.07%	352,592
Nov 19, 2025	45.20	45.38	45.08	45.25	44.85	0.19%	214,272
Nov 18, 2025	45.50	45.50	45.04	45.17	44.76	-1.73%	268,365
Nov 17, 2025	46.22	46.32	45.82	45.96	45.55	-1.08%	213,269
Nov 14, 2025	46.21	46.54	46.19	46.46	46.05	-0.34%	204,698
Nov 13, 2025	46.87	46.95	46.58	46.62	46.21	-0.68%	175,510
Nov 12, 2025	46.90	47.01	46.90	46.94	46.52	0.47%	180,887
Nov 11, 2025	46.47	46.76	46.47	46.72	46.31	0.65%	142,034
Nov 10, 2025	46.23	46.45	46.15	46.42	46.01	0.89%	160,894
Nov 7, 2025	45.75	46.01	45.72	46.01	45.60	-0.22%	251,274
Nov 6, 2025	46.25	46.26	46.04	46.11	45.70	-0.19%	175,317
Nov 5, 2025	45.99	46.26	45.99	46.20	45.79	0.63%	166,860
Nov 4, 2025	45.91	46.08	45.85	45.91	45.50	-0.67%	273,875
Nov 3, 2025	46.22	46.27	46.15	46.22	45.81	0.20%	203,816
Oct 31, 2025	46.18	46.18	45.95	46.13	45.72	-	304,916
Oct 30, 2025	46.08	46.27	46.05	46.13	45.72	-0.15%	151,619
Oct 29, 2025	46.39	46.39	45.95	46.20	45.79	-0.50%	319,498