TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	79.67	80.00	78.29	78.77	-	-1.20%	84,758
Feb 20, 2026	78.99	79.77	78.98	79.73	79.73	0.86%	121,185
Feb 19, 2026	79.27	79.27	78.65	79.05	79.05	-0.35%	148,531
Feb 18, 2026	79.15	79.44	78.91	79.33	79.33	0.53%	192,980
Feb 17, 2026	78.84	79.20	78.60	78.91	78.91	0.31%	228,350
Feb 13, 2026	78.14	78.70	77.70	78.67	78.67	0.50%	179,780
Feb 12, 2026	79.36	79.60	78.10	78.28	78.28	-0.81%	95,749
Feb 11, 2026	80.39	80.39	78.92	78.92	78.92	-1.29%	104,450
Feb 10, 2026	79.63	80.02	79.56	79.95	79.95	0.60%	96,286
Feb 9, 2026	78.67	79.48	78.67	79.47	79.47	1.08%	47,278
Feb 6, 2026	78.28	78.66	78.19	78.62	78.62	0.94%	147,087
Feb 5, 2026	77.77	78.32	77.65	77.89	77.89	-0.40%	168,230
Feb 4, 2026	78.15	78.62	78.05	78.20	78.20	0.41%	163,843
Feb 3, 2026	78.29	78.41	77.50	77.88	77.88	-0.29%	183,609
Feb 2, 2026	76.75	78.24	76.75	78.11	78.11	1.76%	202,300
Jan 30, 2026	77.11	77.38	76.32	76.76	76.76	-0.74%	196,493
Jan 29, 2026	77.16	77.48	76.87	77.33	77.33	0.48%	166,730
Jan 28, 2026	77.68	77.83	76.73	76.96	76.96	-0.98%	131,078
Jan 27, 2026	77.91	78.32	77.69	77.72	77.72	-0.42%	123,761
Jan 26, 2026	78.48	78.58	77.94	78.05	77.90	-0.29%	82,050
Jan 23, 2026	78.55	78.55	77.75	78.28	78.13	-0.24%	89,799
Jan 22, 2026	78.73	78.95	78.26	78.47	78.32	0.13%	115,247
Jan 21, 2026	77.83	78.82	77.70	78.37	78.22	0.66%	159,714
Jan 20, 2026	78.84	78.86	77.83	77.86	77.71	-1.44%	135,013
Jan 19, 2026	79.02	79.07	78.75	79.00	78.85	-0.50%	67,802
Jan 16, 2026	79.57	79.76	79.35	79.40	79.25	-0.15%	44,667
Jan 15, 2026	79.27	79.66	79.18	79.52	79.37	0.62%	409,895
Jan 14, 2026	78.78	79.04	78.43	79.03	78.88	0.19%	160,786
Jan 13, 2026	79.58	79.62	78.76	78.88	78.73	-0.74%	106,792
Jan 12, 2026	79.28	79.53	79.07	79.47	79.32	-0.04%	142,063
Jan 9, 2026	79.43	79.77	79.17	79.50	79.35	0.38%	97,967
Jan 8, 2026	78.67	79.50	78.67	79.20	79.05	0.43%	130,846
Jan 7, 2026	79.30	79.46	78.84	78.86	78.71	-0.83%	141,095
Jan 6, 2026	79.97	80.29	79.42	79.52	79.37	-0.50%	165,317
Jan 5, 2026	79.01	80.05	78.71	79.92	79.77	1.59%	99,589
Jan 2, 2026	78.38	78.67	78.18	78.67	78.52	0.60%	93,504
Dec 31, 2025	78.45	78.50	78.17	78.20	78.05	-0.34%	100,016
Dec 30, 2025	78.71	78.79	78.47	78.47	78.32	-0.39%	41,133
Dec 29, 2025	78.37	78.99	78.37	78.78	78.48	0.36%	88,361
Dec 24, 2025	78.36	78.79	78.32	78.50	78.20	0.11%	52,268
Dec 23, 2025	78.21	78.70	78.20	78.41	78.12	0.22%	69,964
Dec 22, 2025	78.10	78.49	77.80	78.24	77.95	0.32%	93,580
Dec 19, 2025	77.73	78.33	77.73	77.99	77.70	0.66%	105,799
Dec 18, 2025	77.08	77.72	77.08	77.48	77.19	0.96%	205,801
Dec 17, 2025	77.54	77.54	76.57	76.74	76.45	-0.81%	77,575
Dec 16, 2025	77.41	77.62	77.32	77.37	77.08	-0.33%	191,729
Dec 15, 2025	77.40	77.89	77.39	77.63	77.34	0.43%	56,196
Dec 12, 2025	77.69	77.80	77.17	77.30	77.01	-0.41%	65,434
Dec 11, 2025	77.39	77.62	77.28	77.62	77.33	0.40%	161,390
Dec 10, 2025	76.50	77.53	76.45	77.31	77.02	1.03%	80,120