TSX:XFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.17	34.29	34.14	34.27	34.27	1.03%	15,200
Jun 26, 2025	33.80	33.92	33.79	33.92	33.92	0.65%	15,100
Jun 25, 2025	33.84	33.84	33.68	33.70	33.70	-2.26%	7,820
Jun 24, 2025	34.46	34.48	34.38	34.48	33.90	0.58%	12,529
Jun 23, 2025	34.16	34.28	34.00	34.28	33.71	0.32%	14,204
Jun 20, 2025	34.37	34.37	34.16	34.17	33.60	-0.55%	6,200
Jun 19, 2025	34.26	34.36	34.18	34.36	33.78	-0.12%	10,110
Jun 18, 2025	34.31	34.49	34.31	34.40	33.82	0.17%	15,100
Jun 17, 2025	34.42	34.48	34.32	34.34	33.76	-0.72%	14,524
Jun 16, 2025	34.59	34.70	34.58	34.59	34.01	0.49%	5,700
Jun 13, 2025	34.47	34.58	34.37	34.42	33.84	-1.04%	15,127
Jun 12, 2025	34.60	34.81	34.60	34.78	34.20	0.06%	8,537
Jun 11, 2025	34.91	34.91	34.73	34.76	34.18	-0.43%	25,800
Jun 10, 2025	34.89	34.91	34.82	34.91	34.32	0.37%	22,141
Jun 9, 2025	34.85	34.86	34.77	34.78	34.20	-0.26%	9,917
Jun 6, 2025	34.86	34.87	34.82	34.87	34.29	0.72%	1,300
Jun 5, 2025	34.67	34.69	34.53	34.62	34.04	-0.12%	8,700
Jun 4, 2025	34.65	34.67	34.62	34.66	34.08	0.12%	6,400
Jun 3, 2025	34.54	34.63	34.48	34.62	34.04	-0.09%	11,900
Jun 2, 2025	34.47	34.65	34.47	34.65	34.07	0.38%	4,947
May 30, 2025	34.49	34.56	34.34	34.52	33.94	0.20%	9,434
May 29, 2025	34.41	34.45	34.32	34.45	33.87	-0.14%	18,500
May 28, 2025	34.55	34.55	34.46	34.50	33.92	-0.66%	5,918
May 27, 2025	34.76	34.76	34.68	34.73	34.15	0.55%	14,100
May 26, 2025	34.40	34.54	34.40	34.54	33.96	1.38%	7,911
May 23, 2025	33.85	34.12	33.85	34.07	33.50	-0.73%	9,700
May 22, 2025	34.26	34.40	34.26	34.32	33.74	0.29%	24,700
May 21, 2025	34.47	34.54	34.22	34.22	33.65	-0.96%	8,930
May 20, 2025	34.46	34.60	34.46	34.55	33.97	0.44%	7,400
May 16, 2025	34.22	34.40	34.21	34.40	33.82	0.61%	3,231
May 15, 2025	34.00	34.25	34.00	34.19	33.62	0.56%	23,200
May 14, 2025	34.07	34.07	33.91	34.00	33.43	-0.29%	8,700
May 13, 2025	34.13	34.16	34.10	34.10	33.53	-0.70%	13,349
May 12, 2025	33.99	34.34	33.99	34.34	33.76	1.99%	24,105
May 9, 2025	33.75	33.75	33.61	33.67	33.11	-0.12%	6,233
May 8, 2025	33.59	33.74	33.47	33.71	33.14	0.72%	9,100
May 7, 2025	33.36	33.51	33.32	33.47	32.91	0.36%	13,041
May 6, 2025	33.47	33.47	33.34	33.35	32.79	-0.66%	11,400
May 5, 2025	33.58	33.64	33.47	33.57	33.01	-0.15%	21,600
May 2, 2025	33.41	33.62	33.35	33.62	33.06	1.48%	18,000
May 1, 2025	33.16	33.25	33.05	33.13	32.57	0.45%	45,100
Apr 30, 2025	32.61	33.03	32.61	32.98	32.43	0.30%	29,122
Apr 29, 2025	32.76	32.92	32.74	32.88	32.33	0.52%	11,944
Apr 28, 2025	32.69	32.74	32.58	32.71	32.16	-	13,600
Apr 25, 2025	32.61	32.72	32.46	32.71	32.16	0.65%	8,000
Apr 24, 2025	32.16	32.51	32.16	32.50	31.96	0.81%	16,914
Apr 23, 2025	32.24	32.37	32.15	32.24	31.69	1.19%	85,037
Apr 22, 2025	31.33	31.88	31.33	31.86	31.33	2.58%	24,700
Apr 21, 2025	31.42	31.42	30.84	31.06	30.54	-1.43%	40,345
Apr 17, 2025	31.48	31.72	31.40	31.51	30.98	1.19%	25,200