TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	50.81	51.29	50.75	51.24	51.24	0.41%	319,023
Oct 19, 2026	51.29	51.30	50.97	51.03	51.03	-0.76%	462,567
Oct 16, 2026	51.90	51.97	51.33	51.42	51.42	-0.37%	294,793
Oct 15, 2026	51.38	51.61	51.22	51.61	51.61	0.39%	252,225
Oct 14, 2026	51.60	51.74	51.33	51.41	51.41	-0.58%	227,097
Oct 13, 2026	51.85	51.88	51.57	51.71	51.71	-0.17%	216,032
Oct 9, 2026	51.87	51.87	51.64	51.80	51.80	0.94%	303,429
Oct 8, 2026	51.37	51.39	51.08	51.32	51.32	-0.72%	277,112
Oct 7, 2026	51.55	51.72	51.42	51.69	51.69	-0.71%	689,474
Oct 6, 2026	52.24	52.33	52.03	52.06	52.06	-0.15%	169,985
Oct 5, 2026	51.89	52.18	51.72	52.14	52.14	0.15%	148,322
Oct 2, 2026	51.84	52.08	51.77	52.06	52.06	1.19%	178,047
Oct 1, 2026	51.77	51.84	51.30	51.45	51.45	-0.95%	318,237
Sep 30, 2026	52.20	52.30	51.91	51.95	51.95	-0.19%	267,638
Sep 29, 2026	52.11	52.13	51.78	52.05	52.05	-0.43%	292,148
Sep 28, 2026	52.19	52.46	52.02	52.27	52.27	-0.32%	260,247
Sep 25, 2026	52.26	52.44	52.05	52.44	52.44	0.98%	262,602
Sep 24, 2026	51.81	52.07	51.66	51.93	51.93	-0.02%	303,100
Sep 23, 2026	52.33	52.33	51.79	51.94	51.94	-1.33%	355,100
Sep 22, 2026	52.56	52.74	52.35	52.64	52.64	0.52%	541,496
Sep 21, 2026	52.13	52.39	52.05	52.37	52.37	1.35%	279,164
Sep 18, 2026	51.75	51.75	51.52	51.67	51.67	-0.83%	177,755
Sep 17, 2026	52.19	52.22	52.05	52.10	52.10	0.85%	160,862
Sep 16, 2026	51.86	51.95	51.33	51.66	51.66	0.08%	333,574
Sep 15, 2026	51.68	51.68	51.36	51.62	51.62	-1.22%	210,299
Sep 14, 2026	51.87	52.26	51.56	52.26	52.26	0.54%	305,159
Sep 11, 2026	52.00	52.09	51.92	51.98	51.98	1.25%	191,559
Sep 10, 2026	51.50	51.61	51.26	51.34	51.34	-0.83%	207,132
Sep 9, 2026	51.95	51.99	51.70	51.77	51.77	-0.79%	219,300
Sep 8, 2026	52.52	52.58	52.17	52.18	52.18	-0.89%	277,711
Sep 4, 2026	52.45	52.75	52.35	52.65	52.65	0.32%	260,694
Sep 3, 2026	52.34	52.49	52.20	52.48	52.48	0.83%	163,821
Sep 2, 2026	52.19	52.19	51.93	52.05	52.05	-0.08%	234,619
Sep 1, 2026	52.16	52.36	51.93	52.09	52.09	-0.53%	193,752
Aug 31, 2026	52.72	52.72	52.24	52.37	52.37	-0.48%	281,904
Aug 28, 2026	52.77	52.87	52.55	52.62	52.62	0.06%	137,638
Aug 27, 2026	52.66	52.66	52.45	52.59	52.59	-0.30%	181,759
Aug 26, 2026	52.86	52.97	52.69	52.75	52.75	-0.11%	152,208
Aug 25, 2026	52.74	52.82	52.62	52.81	52.81	0.42%	205,518
Aug 24, 2026	52.36	52.59	52.32	52.59	52.59	0.54%	139,228
Aug 21, 2026	52.15	52.35	52.11	52.31	52.31	0.69%	340,030
Aug 20, 2026	51.93	52.14	51.86	51.95	51.95	-0.92%	218,082
Aug 19, 2026	52.44	52.44	52.07	52.43	52.43	0.21%	234,625
Aug 18, 2026	52.52	52.59	52.27	52.32	52.32	-0.98%	189,864
Aug 17, 2026	52.85	52.88	52.69	52.84	52.84	-0.09%	183,265
Aug 14, 2026	53.07	53.07	52.82	52.89	52.89	-0.53%	161,069
Aug 13, 2026	53.15	53.26	53.07	53.17	53.17	0.26%	103,209
Aug 12, 2026	53.05	53.06	52.91	53.03	53.03	0.51%	206,995
Aug 11, 2026	53.01	53.05	52.65	52.76	52.76	-0.21%	186,235
Aug 10, 2026	53.05	53.05	52.77	52.87	52.87	-0.38%	357,437