TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.00	52.00	51.55	51.87	51.87	-0.52%	240,026
Jul 30, 2026	51.65	52.15	51.57	52.14	52.14	2.32%	280,651
Jul 29, 2026	51.20	51.56	50.91	50.96	50.96	-0.93%	407,419
Jul 28, 2026	51.18	51.47	51.05	51.44	51.44	-0.12%	203,501
Jul 27, 2026	51.73	51.73	51.26	51.50	51.50	0.61%	278,425
Jul 24, 2026	51.14	51.38	51.07	51.19	51.19	0.71%	162,878
Jul 23, 2026	50.95	51.00	50.74	50.83	50.83	-1.33%	157,816
Jul 22, 2026	51.45	51.65	51.44	51.52	51.52	0.05%	156,056
Jul 21, 2026	51.15	51.51	50.98	51.49	51.49	1.62%	115,172
Jul 20, 2026	50.94	50.97	50.57	50.67	50.67	-0.31%	332,723
Jul 17, 2026	50.58	50.91	50.49	50.83	50.83	-0.78%	192,722
Jul 16, 2026	51.04	51.38	50.98	51.23	51.23	-0.66%	237,710
Jul 15, 2026	51.55	51.61	51.27	51.57	51.57	0.33%	162,252
Jul 14, 2026	51.49	51.69	51.33	51.40	51.40	0.16%	250,231
Jul 13, 2026	51.58	51.58	51.24	51.32	51.32	-1.02%	209,144
Jul 10, 2026	51.84	51.90	51.54	51.85	51.85	0.35%	239,012
Jul 9, 2026	51.50	51.75	51.45	51.67	51.67	0.58%	220,534
Jul 8, 2026	51.25	51.44	50.94	51.37	51.37	-1.04%	263,113
Jul 7, 2026	52.49	52.49	51.82	51.91	51.91	-1.35%	244,936
Jul 6, 2026	52.55	52.65	52.42	52.62	52.62	0.18%	247,914
Jul 3, 2026	52.45	52.66	52.42	52.53	52.53	0.99%	175,719
Jul 2, 2026	52.09	52.32	51.69	52.01	52.01	0.68%	365,977
Jun 30, 2026	51.60	51.75	51.53	51.66	51.66	0.17%	166,458
Jun 29, 2026	51.44	51.57	51.06	51.57	51.57	0.98%	423,542
Jun 26, 2026	50.91	51.34	50.91	51.07	51.07	-0.64%	354,821
Jun 25, 2026	51.66	51.71	51.32	51.40	51.40	0.49%	326,981
Jun 24, 2026	51.94	52.09	51.75	51.94	51.15	0.03%	224,862
Jun 23, 2026	51.78	52.12	51.78	51.93	51.14	-1.60%	276,581
Jun 22, 2026	52.85	52.86	52.67	52.77	51.97	0.42%	274,626
Jun 19, 2026	52.55	52.74	52.54	52.55	51.75	-0.15%	182,385
Jun 18, 2026	52.60	52.68	52.47	52.63	51.83	0.69%	183,310
Jun 17, 2026	52.52	52.76	52.19	52.27	51.47	0.19%	375,823
Jun 16, 2026	52.34	52.37	52.08	52.17	51.38	0.33%	194,378
Jun 15, 2026	52.33	52.33	51.90	52.00	51.21	0.66%	261,191
Jun 12, 2026	51.45	51.74	51.26	51.66	50.87	0.56%	458,833
Jun 11, 2026	50.44	51.42	50.39	51.37	50.59	3.09%	704,219
Jun 10, 2026	50.16	50.36	49.82	49.83	49.07	-1.33%	403,173
Jun 9, 2026	50.88	51.06	49.86	50.50	49.73	0.02%	789,647
Jun 8, 2026	50.67	50.78	50.41	50.49	49.72	0.52%	468,083
Jun 5, 2026	51.00	51.00	50.12	50.23	49.47	-2.20%	598,881
Jun 4, 2026	51.11	51.41	51.10	51.36	50.58	0.82%	219,139
Jun 3, 2026	51.02	51.09	50.90	50.94	50.17	-0.41%	296,777
Jun 2, 2026	50.96	51.18	50.92	51.15	50.37	0.47%	188,216
Jun 1, 2026	50.75	51.05	50.53	50.91	50.14	-0.08%	376,663
May 29, 2026	51.14	51.28	50.94	50.95	50.18	0.20%	295,873
May 28, 2026	50.87	51.11	50.75	50.85	50.08	-0.36%	247,604
May 27, 2026	51.17	51.21	50.93	51.04	50.26	-0.21%	292,957
May 26, 2026	51.33	51.39	50.98	51.14	50.36	-0.70%	366,388
May 25, 2026	51.31	51.63	51.31	51.50	50.72	1.90%	259,200
May 22, 2026	50.67	50.79	50.46	50.54	49.77	0.04%	423,450