TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.75	51.05	50.53	50.91	50.91	-0.08%	376,663
May 29, 2026	51.14	51.28	50.94	50.95	50.95	0.20%	295,873
May 28, 2026	50.87	51.11	50.75	50.85	50.85	-0.36%	247,604
May 27, 2026	51.17	51.21	50.93	51.04	51.04	-0.21%	292,957
May 26, 2026	51.33	51.39	50.98	51.14	51.14	-0.70%	366,388
May 25, 2026	51.31	51.63	51.31	51.50	51.50	1.90%	259,200
May 22, 2026	50.67	50.79	50.46	50.54	50.54	0.04%	423,450
May 21, 2026	49.89	50.65	49.84	50.52	50.52	0.76%	386,683
May 20, 2026	49.56	50.26	49.45	50.14	50.14	1.54%	295,484
May 19, 2026	49.60	49.66	49.36	49.38	49.38	-	395,175
May 15, 2026	49.48	49.59	49.32	49.38	49.38	-1.48%	443,965
May 14, 2026	50.25	50.33	50.08	50.12	50.12	-0.14%	221,471
May 13, 2026	49.73	50.20	49.67	50.19	50.19	0.60%	293,669
May 12, 2026	49.80	49.89	49.54	49.89	49.89	-0.34%	362,222
May 11, 2026	50.07	50.13	49.93	50.06	50.06	-0.16%	245,124
May 8, 2026	50.14	50.26	49.91	50.14	50.14	1.27%	212,981
May 7, 2026	50.36	50.36	49.45	49.51	49.51	-1.54%	449,106
May 6, 2026	50.03	50.30	49.94	50.29	50.29	2.66%	254,209
May 5, 2026	48.72	49.00	48.55	48.98	48.98	1.32%	273,612
May 4, 2026	48.68	48.79	48.15	48.34	48.34	-1.10%	487,605
May 1, 2026	48.94	49.12	48.79	48.88	48.88	-0.14%	366,015
Apr 30, 2026	48.74	49.06	48.65	48.95	48.95	1.70%	304,662
Apr 29, 2026	48.43	48.43	47.97	48.13	48.13	-1.01%	408,248
Apr 28, 2026	48.50	48.66	48.45	48.62	48.62	-0.04%	288,420
Apr 27, 2026	48.82	48.82	48.55	48.64	48.64	-0.47%	277,761
Apr 24, 2026	48.91	49.01	48.70	48.87	48.87	0.21%	310,893
Apr 23, 2026	48.98	49.12	48.32	48.77	48.77	-0.55%	498,636
Apr 22, 2026	49.25	49.25	48.86	49.04	49.04	0.34%	368,718
Apr 21, 2026	49.53	49.55	48.84	48.88	48.88	-1.98%	573,684
Apr 20, 2026	49.97	50.01	49.67	49.86	49.86	-0.87%	364,992
Apr 17, 2026	50.34	50.57	50.20	50.30	50.30	1.25%	453,784
Apr 16, 2026	49.96	50.00	49.54	49.68	49.68	-0.41%	273,701
Apr 15, 2026	50.10	50.10	49.73	49.89	49.89	-0.63%	342,472
Apr 14, 2026	49.94	50.27	49.88	50.20	50.20	0.78%	218,365
Apr 13, 2026	49.27	49.84	49.23	49.81	49.81	0.14%	229,590
Apr 10, 2026	49.81	49.85	49.54	49.74	49.74	0.44%	245,206
Apr 9, 2026	49.22	49.77	49.05	49.52	49.52	-0.32%	203,792
Apr 8, 2026	49.87	49.95	49.46	49.68	49.68	3.48%	237,895
Apr 7, 2026	47.88	48.09	47.35	48.01	48.01	-0.34%	341,246
Apr 6, 2026	47.90	48.25	47.89	48.18	48.18	0.57%	284,327
Apr 2, 2026	47.25	48.09	47.16	47.90	47.90	-0.48%	207,676
Apr 1, 2026	48.14	48.38	47.93	48.13	48.13	1.56%	402,837
Mar 31, 2026	46.67	47.45	46.59	47.39	47.39	2.93%	404,163
Mar 30, 2026	46.29	46.44	45.84	46.04	46.04	0.63%	260,153
Mar 27, 2026	46.00	46.21	45.66	45.75	45.75	-0.82%	228,954
Mar 26, 2026	46.45	46.77	46.10	46.13	46.13	-1.75%	297,885
Mar 25, 2026	46.91	47.14	46.66	46.95	46.95	1.89%	215,875
Mar 24, 2026	45.74	46.30	45.63	46.08	46.08	-0.32%	376,041
Mar 23, 2026	45.92	46.66	45.87	46.23	46.23	2.44%	264,414
Mar 20, 2026	46.38	46.38	44.91	45.13	45.13	-3.20%	456,183