TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	75.07	76.10	75.07	75.88	75.88	1.66%	195,940
Mar 13, 2026	75.17	75.71	74.57	74.64	74.64	-0.35%	77,729
Mar 12, 2026	75.39	75.60	74.81	74.90	74.90	-1.43%	155,677
Mar 11, 2026	76.24	76.60	75.87	75.99	75.99	-0.46%	100,112
Mar 10, 2026	75.99	76.99	75.75	76.34	76.34	0.90%	261,792
Mar 9, 2026	75.17	75.91	74.34	75.66	75.66	-0.60%	585,600
Mar 6, 2026	76.76	76.76	75.85	76.12	76.12	-1.92%	224,961
Mar 5, 2026	77.98	78.32	77.20	77.61	77.61	-1.01%	188,549
Mar 4, 2026	78.21	78.70	78.10	78.40	78.40	0.49%	170,553
Mar 3, 2026	77.88	78.38	76.90	78.02	78.02	-1.30%	327,616
Mar 2, 2026	77.57	79.26	77.30	79.05	79.05	0.56%	77,799
Feb 27, 2026	79.87	80.00	78.50	78.61	78.61	-1.95%	298,546
Feb 26, 2026	80.26	80.45	79.76	80.17	80.17	0.33%	228,815
Feb 25, 2026	78.81	80.10	78.81	79.91	79.91	1.82%	166,477
Feb 24, 2026	78.44	78.57	77.93	78.48	78.48	-0.19%	156,505
Feb 23, 2026	79.67	80.00	78.29	78.63	78.48	-1.38%	110,336
Feb 20, 2026	78.99	79.77	78.98	79.73	79.58	0.86%	121,185
Feb 19, 2026	79.27	79.27	78.65	79.05	78.90	-0.35%	148,531
Feb 18, 2026	79.15	79.44	78.91	79.33	79.18	0.53%	192,980
Feb 17, 2026	78.70	79.20	78.60	78.91	78.76	0.31%	232,105
Feb 13, 2026	78.14	78.70	77.70	78.67	78.52	0.50%	179,780
Feb 12, 2026	79.36	79.60	78.10	78.28	78.13	-0.81%	95,749
Feb 11, 2026	80.39	80.39	78.92	78.92	78.77	-1.29%	104,450
Feb 10, 2026	79.63	80.02	79.56	79.95	79.80	0.60%	96,286
Feb 9, 2026	78.67	79.48	78.67	79.47	79.32	1.08%	47,278
Feb 6, 2026	78.28	78.66	78.19	78.62	78.47	0.94%	147,087
Feb 5, 2026	77.77	78.32	77.65	77.89	77.74	-0.40%	168,230
Feb 4, 2026	78.15	78.62	78.05	78.20	78.05	0.41%	163,843
Feb 3, 2026	78.29	78.41	77.50	77.88	77.73	-0.29%	183,609
Feb 2, 2026	76.75	78.24	76.75	78.11	77.96	1.76%	202,300
Jan 30, 2026	77.11	77.38	76.32	76.76	76.62	-0.74%	196,493
Jan 29, 2026	77.16	77.48	76.87	77.33	77.19	0.48%	166,730
Jan 28, 2026	77.68	77.83	76.73	76.96	76.82	-0.98%	131,078
Jan 27, 2026	77.91	78.32	77.69	77.72	77.57	-0.42%	123,761
Jan 26, 2026	78.48	78.58	77.94	78.05	77.76	-0.29%	82,050
Jan 23, 2026	78.55	78.55	77.75	78.28	77.99	-0.24%	89,799
Jan 22, 2026	78.73	78.95	78.26	78.47	78.18	0.13%	115,247
Jan 21, 2026	77.83	78.82	77.70	78.37	78.08	0.66%	159,714
Jan 20, 2026	78.84	78.86	77.83	77.86	77.57	-1.44%	135,013
Jan 19, 2026	79.02	79.07	78.75	79.00	78.70	-0.50%	67,802
Jan 16, 2026	79.57	79.76	79.35	79.40	79.10	-0.15%	44,667
Jan 15, 2026	79.27	79.66	79.18	79.52	79.22	0.62%	409,895
Jan 14, 2026	78.78	79.04	78.43	79.03	78.73	0.19%	160,786
Jan 13, 2026	79.58	79.62	78.76	78.88	78.58	-0.74%	106,792
Jan 12, 2026	79.28	79.53	79.07	79.47	79.17	-0.04%	142,063
Jan 9, 2026	79.43	79.77	79.17	79.50	79.20	0.38%	97,967
Jan 8, 2026	78.67	79.50	78.67	79.20	78.90	0.43%	130,846
Jan 7, 2026	79.30	79.46	78.84	78.86	78.56	-0.83%	141,095
Jan 6, 2026	79.97	80.29	79.42	79.52	79.22	-0.50%	165,317
Jan 5, 2026	79.01	80.05	78.71	79.92	79.62	1.59%	99,589