TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	51.22	51.98	51.17	51.91	51.91	2.87%	462,676
Nov 6, 2026	50.26	50.66	50.16	50.46	50.46	-0.02%	354,581
Nov 5, 2026	51.54	51.55	50.44	50.47	50.47	-2.55%	916,858
Nov 4, 2026	51.38	51.79	51.38	51.79	51.79	2.21%	224,245
Nov 3, 2026	50.95	50.98	50.59	50.67	50.67	-0.53%	149,437
Nov 2, 2026	50.84	51.08	50.82	50.94	50.94	0.61%	223,012
Oct 30, 2026	50.81	50.82	50.32	50.63	50.63	-1.13%	390,978
Oct 29, 2026	51.04	51.22	51.03	51.21	51.21	0.63%	202,034
Oct 28, 2026	51.07	51.09	50.78	50.89	50.89	-0.37%	346,034
Oct 27, 2026	50.76	51.12	50.72	51.08	51.08	0.75%	244,622
Oct 26, 2026	50.73	50.95	50.65	50.70	50.70	0.52%	353,658
Oct 23, 2026	50.21	50.49	50.10	50.44	50.44	-0.59%	231,227
Oct 22, 2026	50.92	50.96	50.63	50.74	50.74	-1.15%	325,485
Oct 21, 2026	51.48	51.49	51.10	51.33	51.33	0.18%	335,483
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