TSX:XFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	31.48	31.72	31.40	31.51	31.51	1.19%	25,200
Apr 16, 2025	31.28	31.47	31.02	31.14	31.14	-1.02%	18,543
Apr 15, 2025	31.22	31.53	31.22	31.46	31.46	0.90%	24,700
Apr 14, 2025	31.17	31.20	30.91	31.18	31.18	1.07%	23,800
Apr 11, 2025	30.37	30.92	30.12	30.85	30.85	1.58%	30,300
Apr 10, 2025	31.02	31.03	29.75	30.37	30.37	-4.20%	76,129
Apr 9, 2025	29.23	31.79	29.11	31.70	31.70	7.90%	120,200
Apr 8, 2025	30.50	30.62	29.10	29.38	29.38	-1.01%	129,300
Apr 7, 2025	29.33	30.31	29.08	29.68	29.68	-1.69%	90,319
Apr 4, 2025	30.88	30.88	30.11	30.19	30.19	-5.51%	137,816
Apr 3, 2025	32.16	32.20	31.92	31.95	31.95	-3.50%	28,143
Apr 2, 2025	32.79	33.11	32.79	33.11	33.11	-0.03%	2,300
Apr 1, 2025	33.00	33.13	32.93	33.12	33.12	0.21%	14,409
Mar 31, 2025	32.92	33.11	32.75	33.05	33.05	-0.84%	28,618
Mar 28, 2025	33.53	33.53	33.29	33.33	33.33	-1.30%	30,315
Mar 27, 2025	33.65	33.80	33.65	33.77	33.77	0.06%	9,733
Mar 26, 2025	33.98	33.98	33.71	33.75	33.75	-0.97%	16,700
Mar 25, 2025	34.08	34.08	33.94	34.08	34.08	0.41%	21,922
Mar 24, 2025	33.89	33.94	33.86	33.94	33.94	0.15%	15,148
Mar 21, 2025	33.83	33.90	33.77	33.89	33.89	-0.26%	44,800
Mar 20, 2025	34.00	34.13	33.90	33.98	33.98	-0.70%	13,500
Mar 19, 2025	34.09	34.24	34.00	34.22	34.22	0.59%	41,426
Mar 18, 2025	34.00	34.05	33.94	34.02	34.02	-0.12%	27,515
Mar 17, 2025	33.76	34.07	33.76	34.06	34.06	0.92%	17,102
Mar 14, 2025	33.32	33.75	33.32	33.75	33.75	1.87%	5,400
Mar 13, 2025	33.27	33.27	33.04	33.13	33.13	-0.48%	21,400
Mar 12, 2025	33.28	33.29	33.10	33.29	33.29	0.82%	3,411
Mar 11, 2025	33.17	33.17	32.77	33.02	33.02	-0.75%	25,635
Mar 10, 2025	33.80	33.80	33.15	33.27	33.27	-2.20%	19,200
Mar 7, 2025	33.53	34.02	33.53	34.02	34.02	0.80%	6,229
Mar 6, 2025	33.81	34.04	33.72	33.75	33.75	-1.14%	34,400
Mar 5, 2025	33.73	34.18	33.73	34.14	34.14	1.43%	41,445
Mar 4, 2025	33.50	33.88	33.30	33.66	33.66	-0.68%	12,300
Mar 3, 2025	34.12	34.27	33.74	33.89	33.89	0.15%	48,819
Feb 28, 2025	33.69	33.85	33.55	33.84	33.84	0.39%	33,400
Feb 27, 2025	33.76	33.93	33.68	33.71	33.71	-0.41%	13,401
Feb 26, 2025	33.92	34.03	33.75	33.85	33.85	0.30%	24,434
Feb 25, 2025	33.90	33.90	33.58	33.75	33.75	0.57%	7,700
Feb 24, 2025	33.63	33.70	33.56	33.56	33.56	0.06%	9,314
Feb 21, 2025	33.84	33.84	33.51	33.54	33.54	-0.47%	7,015
Feb 20, 2025	33.81	33.81	33.69	33.70	33.70	-0.47%	7,500
Feb 19, 2025	33.92	33.92	33.81	33.86	33.86	-0.94%	9,700
Feb 18, 2025	34.19	34.19	34.12	34.18	34.18	0.77%	21,130
Feb 14, 2025	33.99	33.99	33.90	33.92	33.92	-0.12%	9,900
Feb 13, 2025	33.86	34.00	33.86	33.96	33.96	0.32%	6,740
Feb 12, 2025	33.60	33.85	33.60	33.85	33.85	0.50%	7,804
Feb 11, 2025	33.60	33.69	33.60	33.68	33.68	0.36%	3,742
Feb 10, 2025	33.44	33.58	33.44	33.56	33.56	0.60%	14,948
Feb 7, 2025	33.61	33.61	33.35	33.36	33.36	-0.48%	13,300
Feb 6, 2025	33.56	33.59	33.49	33.52	33.52	0.36%	6,911