TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	216,500
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	-0.30%	143,000
Oct 8, 2025	46.02	46.10	45.97	46.08	46.08	0.30%	145,100
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	0.15%	249,500
Oct 3, 2025	46.13	46.31	46.13	46.26	46.26	0.81%	208,700
Oct 2, 2025	45.90	45.96	45.75	45.89	45.89	0.31%	144,700
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%	175,100
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%	145,100
Sep 24, 2025	44.98	45.05	44.87	44.93	44.93	-0.20%	134,000
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
Sep 18, 2025	44.79	45.06	44.78	44.98	44.98	0.56%	173,300
Sep 17, 2025	44.83	44.97	44.62	44.73	44.73	-0.31%	217,425
Sep 16, 2025	44.91	44.91	44.75	44.87	44.87	-0.33%	181,202
Sep 15, 2025	45.10	45.19	44.98	45.02	45.02	0.13%	138,700
Sep 12, 2025	45.01	45.01	44.91	44.96	44.96	-0.29%	120,600
Sep 11, 2025	44.91	45.12	44.87	45.09	45.09	0.78%	148,600
Sep 10, 2025	44.84	44.84	44.69	44.74	44.74	0.02%	133,400
Sep 9, 2025	44.60	44.73	44.50	44.73	44.73	0.07%	100,300
Sep 8, 2025	44.54	44.74	44.50	44.70	44.70	0.68%	145,000
Sep 5, 2025	44.35	44.50	44.20	44.40	44.40	0.75%	329,600
Sep 4, 2025	43.80	44.08	43.80	44.07	44.07	0.85%	222,600
Sep 3, 2025	43.55	43.70	43.55	43.70	43.70	0.25%	137,920
Sep 2, 2025	43.50	43.66	43.32	43.59	43.59	-0.52%	215,500
Aug 29, 2025	44.00	44.00	43.81	43.82	43.82	-0.84%	225,100
Aug 28, 2025	44.21	44.25	44.15	44.19	44.19	0.16%	118,102
Aug 27, 2025	44.12	44.23	44.04	44.12	44.12	-0.56%	175,700
Aug 26, 2025	44.36	44.38	44.23	44.37	44.37	-0.29%	153,000
Aug 25, 2025	44.77	44.79	44.49	44.50	44.50	-1.00%	147,242
Aug 22, 2025	44.70	45.05	44.70	44.95	44.95	1.01%	135,800
Aug 21, 2025	44.50	44.58	44.46	44.50	44.50	-0.40%	83,000
Aug 20, 2025	44.52	44.68	44.52	44.68	44.68	0.22%	96,921
Aug 19, 2025	44.54	44.65	44.48	44.58	44.58	0.54%	149,000
Aug 18, 2025	44.28	44.39	44.20	44.34	44.34	-0.14%	127,000
Aug 15, 2025	44.30	44.40	44.30	44.40	44.40	0.59%	109,800
Aug 14, 2025	43.95	44.15	43.95	44.14	44.14	0.32%	144,700
Aug 13, 2025	43.93	44.00	43.89	44.00	44.00	0.39%	100,600
Aug 12, 2025	43.47	43.83	43.47	43.83	43.83	1.15%	100,619
Aug 11, 2025	43.36	43.42	43.30	43.33	43.33	-0.21%	97,130
Aug 8, 2025	43.23	43.45	43.23	43.42	43.42	0.60%	162,400
Aug 7, 2025	43.14	43.23	43.02	43.16	43.16	0.91%	129,500