TSX:XFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	33.19	33.41	33.19	33.40	33.40	0.51%	5,403
Feb 4, 2025	33.19	33.24	33.16	33.23	33.23	0.45%	13,000
Feb 3, 2025	32.80	33.18	32.80	33.08	33.08	-0.63%	24,209
Jan 31, 2025	33.60	33.60	33.29	33.29	33.29	-0.77%	15,600
Jan 30, 2025	33.40	33.63	33.40	33.55	33.55	1.12%	24,800
Jan 29, 2025	33.18	33.25	33.18	33.18	33.18	-0.03%	2,738
Jan 28, 2025	33.22	33.22	33.00	33.19	33.19	0.55%	17,201
Jan 27, 2025	32.84	33.02	32.84	33.01	33.01	-0.33%	3,333
Jan 24, 2025	33.15	33.16	33.08	33.12	33.12	0.03%	9,839
Jan 23, 2025	32.99	33.11	32.93	33.11	33.11	0.64%	4,500
Jan 22, 2025	32.91	32.94	32.89	32.90	32.90	-0.15%	11,600
Jan 21, 2025	32.70	32.95	32.70	32.95	32.95	0.52%	18,304
Jan 20, 2025	32.87	32.87	32.58	32.78	32.78	0.61%	12,410
Jan 17, 2025	32.56	32.60	32.55	32.58	32.58	0.77%	4,147
Jan 16, 2025	32.20	32.38	32.20	32.33	32.33	0.28%	10,100
Jan 15, 2025	32.15	32.26	32.15	32.24	32.24	1.03%	7,800
Jan 14, 2025	31.85	31.95	31.80	31.91	31.91	0.06%	23,726
Jan 13, 2025	31.85	31.94	31.70	31.89	31.89	-0.19%	19,900
Jan 10, 2025	32.26	32.26	31.95	31.95	31.95	-1.24%	7,842
Jan 9, 2025	32.35	32.35	32.35	32.35	32.35	0.06%	506
Jan 8, 2025	32.23	32.33	32.17	32.33	32.33	0.09%	38,323
Jan 7, 2025	32.41	32.41	32.26	32.30	32.30	0.25%	19,900
Jan 6, 2025	32.25	32.38	32.20	32.22	32.22	0.41%	10,320
Jan 3, 2025	32.08	32.09	31.99	32.09	32.09	0.22%	14,400
Jan 2, 2025	32.07	32.15	31.98	32.02	32.02	0.25%	37,000
Dec 31, 2024	31.92	32.02	31.88	31.94	31.94	0.25%	17,810
Dec 30, 2024	31.92	31.92	31.79	31.86	31.86	-1.24%	1,800
Dec 27, 2024	32.11	32.31	32.11	32.26	32.02	0.22%	5,380
Dec 24, 2024	32.00	32.20	32.00	32.19	31.95	0.41%	15,770
Dec 23, 2024	31.75	32.06	31.75	32.06	31.82	0.88%	6,473
Dec 20, 2024	31.51	31.91	31.51	31.78	31.54	-0.66%	14,267
Dec 19, 2024	32.15	32.15	31.97	31.99	31.75	0.22%	2,612
Dec 18, 2024	32.43	32.45	31.90	31.92	31.68	-1.36%	4,210
Dec 17, 2024	32.31	32.39	32.31	32.36	32.12	-0.25%	18,107
Dec 16, 2024	32.53	32.53	32.44	32.44	32.20	-0.43%	3,844
Dec 13, 2024	32.56	32.58	32.53	32.58	32.34	-0.15%	2,000
Dec 12, 2024	32.71	32.71	32.61	32.63	32.39	-0.61%	4,067
Dec 11, 2024	32.80	32.83	32.70	32.83	32.58	0.92%	6,726
Dec 10, 2024	32.76	32.76	32.53	32.53	32.29	-0.61%	6,122
Dec 9, 2024	32.87	32.87	32.73	32.73	32.49	0.12%	10,721
Dec 6, 2024	32.72	32.72	32.67	32.69	32.45	0.09%	3,985
Dec 5, 2024	32.65	32.70	32.64	32.66	32.42	0.03%	6,029
Dec 4, 2024	32.65	32.66	32.59	32.65	32.41	0.15%	5,843
Dec 3, 2024	32.50	32.60	32.50	32.60	32.36	0.65%	8,743
Dec 2, 2024	32.33	32.42	32.28	32.39	32.15	0.78%	12,500
Nov 29, 2024	32.00	32.21	31.99	32.14	31.90	0.06%	12,731
Nov 28, 2024	32.02	32.12	32.02	32.12	31.88	0.75%	12,406
Nov 27, 2024	31.84	31.88	31.78	31.88	31.64	-0.28%	6,712
Nov 26, 2024	31.93	32.02	31.93	31.97	31.73	-0.56%	3,085
Nov 25, 2024	32.18	32.19	32.13	32.15	31.90	-0.06%	5,543
Nov 22, 2024	32.08	32.17	32.03	32.17	31.93	0.78%	6,855
Nov 21, 2024	31.84	31.92	31.77	31.92	31.68	0.31%	10,615
Nov 20, 2024	31.67	31.82	31.65	31.82	31.58	0.03%	23,731
Nov 19, 2024	31.69	31.81	31.69	31.81	31.57	-0.13%	3,024
Nov 18, 2024	31.80	31.88	31.80	31.85	31.61	0.16%	2,214
Nov 15, 2024	31.95	31.95	31.78	31.80	31.56	-0.69%	4,662
Nov 14, 2024	31.99	32.08	31.99	32.02	31.78	0.50%	6,561
Nov 13, 2024	31.65	31.86	31.65	31.86	31.62	-0.06%	8,371
Nov 12, 2024	32.17	32.17	31.75	31.88	31.64	-1.27%	23,982
Nov 11, 2024	32.20	32.34	32.20	32.29	32.05	0.62%	2,381
Nov 8, 2024	32.18	32.18	32.01	32.09	31.85	-0.86%	45,129
Nov 7, 2024	32.31	32.38	32.22	32.37	32.13	0.84%	10,326
Nov 6, 2024	32.23	32.23	31.98	32.10	31.86	-0.03%	6,076
Nov 5, 2024	32.02	32.11	32.02	32.11	31.87	0.66%	15,604
Nov 4, 2024	32.00	32.04	31.90	31.90	31.66	-0.25%	14,320
Nov 1, 2024	32.06	32.11	31.98	31.98	31.74	0.44%	14,952
Oct 31, 2024	31.96	31.96	31.75	31.84	31.60	-0.78%	2,778
Oct 30, 2024	32.10	32.19	32.09	32.09	31.85	-0.77%	2,381
Oct 29, 2024	32.40	32.40	32.33	32.34	32.10	-0.09%	7,177
Oct 28, 2024	32.36	32.44	32.36	32.37	32.13	0.62%	19,471
Oct 25, 2024	32.29	32.29	32.13	32.17	31.93	0.03%	6,654
Oct 24, 2024	32.13	32.16	32.12	32.16	31.92	0.06%	2,182
Oct 23, 2024	32.23	32.23	32.09	32.14	31.90	-0.53%	3,586
Oct 22, 2024	32.30	32.31	32.26	32.31	32.07	-0.58%	694
Oct 21, 2024	32.55	32.55	32.38	32.50	32.26	-0.55%	3,727
Oct 18, 2024	32.67	32.68	32.66	32.68	32.44	0.28%	595
Oct 17, 2024	32.61	32.64	32.56	32.59	32.35	0.22%	5,654
Oct 16, 2024	32.46	32.55	32.45	32.52	32.28	0.62%	10,026
Oct 15, 2024	32.61	32.64	32.29	32.32	32.08	-0.92%	23,669
Oct 11, 2024	32.60	32.63	32.57	32.62	32.38	0.43%	3,802
Oct 10, 2024	32.48	32.48	32.34	32.48	32.24	-0.34%	8,601
Oct 9, 2024	32.31	32.59	32.31	32.59	32.35	0.62%	2,690
Oct 8, 2024	32.36	32.44	32.36	32.39	32.15	-0.12%	6,927
Oct 7, 2024	32.61	32.61	32.38	32.43	32.19	-0.67%	3,942
Oct 4, 2024	32.56	32.65	32.52	32.65	32.41	1.05%	2,988
Oct 3, 2024	32.26	32.34	32.24	32.31	32.07	-0.40%	6,459
Oct 2, 2024	32.41	32.47	32.35	32.44	32.20	0.40%	8,280
Oct 1, 2024	32.16	32.45	32.16	32.31	32.07	-0.34%	18,566
Sep 30, 2024	32.44	32.44	32.38	32.42	32.18	0.22%	25,110
Sep 27, 2024	32.56	32.57	32.32	32.35	32.11	-1.19%	31,616
Sep 26, 2024	32.55	32.75	32.55	32.74	32.50	1.84%	6,021
Sep 25, 2024	32.10	32.18	32.10	32.15	31.91	0.16%	6,844
Sep 24, 2024	32.18	32.18	32.06	32.10	31.86	0.03%	8,707
Sep 23, 2024	32.09	32.09	32.00	32.09	31.85	0.47%	5,954
Sep 20, 2024	31.92	31.97	31.90	31.94	31.70	-0.71%	7,370
Sep 19, 2024	32.14	32.20	32.11	32.17	31.93	1.48%	2,381
Sep 18, 2024	31.62	31.71	31.59	31.70	31.46	-0.19%	12,077
Sep 17, 2024	31.87	31.87	31.67	31.76	31.52	0.06%	2,989
Sep 16, 2024	31.61	31.78	31.60	31.74	31.50	0.28%	20,333
Sep 13, 2024	31.67	31.67	31.63	31.65	31.41	-0.03%	6,933