TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	73.78	74.53	73.68	74.51	74.51	1.13%	74,361
Nov 24, 2025	73.28	73.78	73.10	73.68	73.68	0.53%	256,304
Nov 21, 2025	72.62	73.34	72.44	73.29	73.29	1.24%	224,089
Nov 20, 2025	73.03	73.27	72.23	72.39	72.39	-0.17%	141,615
Nov 19, 2025	72.56	72.62	72.18	72.51	72.51	-0.22%	155,418
Nov 18, 2025	72.20	72.86	71.97	72.67	72.52	-	174,234
Nov 17, 2025	72.72	73.15	72.39	72.67	72.52	-0.29%	92,218
Nov 14, 2025	72.28	72.88	72.07	72.88	72.73	0.19%	133,666
Nov 13, 2025	73.85	73.95	72.51	72.75	72.60	-1.58%	143,689
Nov 12, 2025	73.04	73.95	73.04	73.91	73.76	1.44%	96,697
Nov 11, 2025	72.80	73.12	72.80	72.86	72.71	0.15%	152,810
Nov 10, 2025	72.49	72.83	72.26	72.75	72.60	0.58%	105,686
Nov 7, 2025	72.01	72.33	71.45	72.33	72.18	0.02%	280,687
Nov 6, 2025	72.49	72.61	71.89	72.32	72.17	-0.26%	347,361
Nov 5, 2025	72.50	72.73	72.26	72.50	72.35	0.26%	112,324
Nov 4, 2025	72.20	72.63	72.12	72.31	72.16	-0.59%	267,924
Nov 3, 2025	72.29	72.77	72.12	72.74	72.59	0.58%	121,945
Oct 31, 2025	71.85	72.37	71.67	72.32	72.17	0.67%	85,690
Oct 30, 2025	71.86	72.27	71.75	71.84	71.69	-0.07%	224,059
Oct 29, 2025	72.77	72.78	71.67	71.89	71.74	-1.34%	309,043
Oct 28, 2025	72.75	73.02	72.67	72.87	72.72	0.21%	214,187
Oct 27, 2025	72.46	72.74	72.33	72.72	72.42	0.78%	128,471
Oct 24, 2025	71.95	72.32	71.95	72.16	71.87	0.61%	92,852
Oct 23, 2025	71.43	71.84	71.43	71.72	71.43	0.48%	69,365
Oct 22, 2025	71.28	71.51	71.17	71.38	71.09	0.10%	146,406
Oct 21, 2025	71.35	71.55	71.25	71.31	71.02	-0.08%	71,264
Oct 20, 2025	71.04	71.48	71.04	71.37	71.08	0.79%	84,446
Oct 17, 2025	70.72	71.13	70.67	70.81	70.52	-0.16%	68,791
Oct 16, 2025	72.12	72.13	70.74	70.92	70.63	-1.72%	188,226
Oct 15, 2025	72.18	72.51	71.95	72.16	71.87	0.36%	92,385
Oct 14, 2025	70.84	72.00	70.74	71.90	71.61	1.84%	249,927
Oct 10, 2025	71.66	71.77	70.57	70.60	70.31	-1.09%	292,583
Oct 9, 2025	71.50	71.59	71.19	71.38	71.09	-0.06%	61,586
Oct 8, 2025	71.90	71.90	71.25	71.42	71.13	-0.28%	67,471
Oct 7, 2025	71.99	72.04	71.55	71.62	71.33	-0.38%	83,452
Oct 6, 2025	72.27	72.27	71.33	71.89	71.60	0.04%	57,529
Oct 3, 2025	71.51	71.92	71.44	71.86	71.57	0.60%	62,717
Oct 2, 2025	71.46	71.50	71.03	71.43	71.14	0.04%	121,745
Oct 1, 2025	71.22	71.61	71.22	71.40	71.11	0.17%	68,287
Sep 30, 2025	71.19	71.51	70.76	71.28	70.99	0.15%	59,542
Sep 29, 2025	70.99	71.37	70.94	71.17	70.88	0.39%	199,046
Sep 26, 2025	70.88	71.04	70.84	70.89	70.60	0.25%	76,870
Sep 25, 2025	70.56	70.79	70.34	70.71	70.42	-0.14%	334,783
Sep 24, 2025	71.34	71.38	70.80	70.81	70.52	-0.87%	123,748
Sep 23, 2025	71.64	71.97	71.43	71.43	70.97	-0.29%	94,700
Sep 22, 2025	71.35	71.70	71.23	71.64	71.18	0.43%	86,870
Sep 19, 2025	70.99	71.43	70.99	71.33	70.87	0.76%	113,237
Sep 18, 2025	70.47	70.99	70.47	70.79	70.34	0.58%	144,222
Sep 17, 2025	70.33	70.69	70.18	70.38	69.93	0.14%	346,217
Sep 16, 2025	70.28	70.34	70.03	70.28	69.83	-0.09%	192,209