TSX:XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	53.20	53.20	52.90	53.07	53.07	0.53%	179,473
Aug 6, 2026	53.01	53.06	52.76	52.79	52.79	-0.36%	235,384
Aug 5, 2026	53.18	53.19	52.83	52.98	52.98	0.11%	157,474
Aug 4, 2026	52.62	52.96	52.57	52.92	52.92	2.02%	238,600
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