TSX:XFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.23	34.23	34.01	34.16	34.16	-1.58%	10,700
Jul 31, 2025	34.82	34.85	34.62	34.71	34.71	-0.37%	12,900
Jul 30, 2025	35.04	35.04	34.77	34.84	34.84	0.09%	16,137
Jul 29, 2025	34.83	34.93	34.80	34.81	34.81	-0.06%	14,800
Jul 28, 2025	34.95	34.96	34.77	34.83	34.83	-0.68%	6,300
Jul 25, 2025	34.90	35.07	34.89	35.07	35.07	0.06%	19,900
Jul 24, 2025	35.03	35.12	35.02	35.05	35.05	-0.37%	23,639
Jul 23, 2025	34.87	35.19	34.87	35.18	35.18	2.09%	31,913
Jul 22, 2025	34.43	34.48	34.34	34.46	34.46	0.09%	7,700
Jul 21, 2025	34.46	34.53	34.40	34.43	34.43	-0.03%	16,531
Jul 18, 2025	34.50	34.50	34.41	34.44	34.44	-0.35%	6,212
Jul 17, 2025	34.45	34.57	34.45	34.56	34.56	0.52%	6,525
Jul 16, 2025	34.40	34.40	34.05	34.38	34.38	0.09%	27,709
Jul 15, 2025	34.57	34.57	34.33	34.35	34.35	-0.29%	7,322
Jul 14, 2025	34.38	34.50	34.32	34.45	34.45	0.12%	16,007
Jul 11, 2025	34.47	34.47	34.36	34.41	34.41	-0.61%	6,600
Jul 10, 2025	34.61	34.63	34.56	34.62	34.62	0.03%	23,400
Jul 9, 2025	34.50	34.61	34.43	34.61	34.61	0.67%	6,837
Jul 8, 2025	34.29	34.40	34.29	34.38	34.38	0.73%	17,934
Jul 7, 2025	34.26	34.26	34.11	34.13	34.13	-0.44%	30,800
Jul 4, 2025	34.09	34.30	34.09	34.28	34.28	-0.41%	7,715
Jul 3, 2025	34.28	34.42	34.28	34.42	34.42	0.61%	14,700
Jul 2, 2025	34.15	34.21	34.09	34.21	34.21	0.26%	27,018
Jun 30, 2025	34.24	34.24	34.12	34.12	34.12	-0.44%	15,115
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