TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	65.00	65.46	65.00	65.38	65.38	0.82%	90,073
Jul 2, 2025	65.10	65.10	64.70	64.85	64.85	-0.26%	82,900
Jun 30, 2025	64.73	65.07	64.66	65.02	65.02	0.59%	173,300
Jun 27, 2025	64.39	64.94	64.38	64.64	64.64	0.37%	86,700
Jun 26, 2025	64.08	64.43	64.08	64.40	64.40	0.72%	59,900
Jun 25, 2025	64.15	64.15	63.81	63.94	63.94	-0.67%	56,200
Jun 24, 2025	64.08	64.50	64.07	64.37	64.20	0.94%	403,023
Jun 23, 2025	63.25	63.79	63.20	63.77	63.60	0.66%	130,300
Jun 20, 2025	63.73	63.73	63.25	63.35	63.18	0.05%	176,210
Jun 19, 2025	63.10	63.35	63.05	63.32	63.15	-0.09%	90,800
Jun 18, 2025	63.35	63.57	63.29	63.38	63.21	0.57%	126,200
Jun 17, 2025	63.05	63.17	62.82	63.02	62.85	-0.28%	113,000
Jun 16, 2025	62.93	63.54	62.93	63.20	63.03	0.69%	380,233
Jun 13, 2025	63.02	63.05	62.68	62.77	62.61	-0.84%	110,112
Jun 12, 2025	63.03	63.30	62.92	63.30	63.13	0.35%	303,900
Jun 11, 2025	63.39	63.47	63.07	63.08	62.91	-0.33%	144,100
Jun 10, 2025	63.18	63.37	63.14	63.29	63.12	0.14%	121,534
Jun 9, 2025	63.36	63.36	63.05	63.20	63.03	-0.32%	128,300
Jun 6, 2025	63.43	63.55	63.29	63.40	63.23	0.57%	69,410
Jun 5, 2025	63.13	63.17	62.79	63.04	62.87	0.10%	135,400
Jun 4, 2025	63.20	63.22	62.83	62.98	62.81	-0.28%	86,332
Jun 3, 2025	63.12	63.22	62.94	63.16	62.99	0.22%	204,920
Jun 2, 2025	62.81	63.11	62.56	63.02	62.85	0.11%	186,436
May 30, 2025	62.94	63.08	62.74	62.95	62.78	0.11%	256,849
May 29, 2025	63.50	63.50	62.67	62.88	62.71	-0.55%	141,300
May 28, 2025	63.20	63.42	63.17	63.23	63.06	0.22%	201,041
May 27, 2025	62.51	63.18	62.51	63.09	62.92	1.04%	204,146
May 26, 2025	62.43	62.61	62.33	62.44	62.28	0.47%	149,817
May 23, 2025	61.86	62.35	61.64	62.15	62.15	-0.03%	176,200
May 22, 2025	61.91	62.42	61.89	62.17	62.17	0.32%	202,400
May 21, 2025	62.27	62.40	61.84	61.97	61.80	-1.01%	142,904
May 20, 2025	62.46	62.88	62.46	62.60	62.43	0.05%	98,018
May 16, 2025	62.36	62.70	62.36	62.57	62.40	0.27%	111,300
May 15, 2025	61.79	62.42	61.75	62.40	62.23	1.00%	228,436
May 14, 2025	61.42	61.83	61.42	61.78	61.61	0.62%	701,800
May 13, 2025	61.33	61.54	61.22	61.40	61.23	0.36%	93,500
May 12, 2025	61.52	61.66	61.12	61.18	61.01	1.07%	169,400
May 9, 2025	60.81	60.81	60.40	60.53	60.36	-0.02%	223,000
May 8, 2025	60.15	60.76	60.03	60.54	60.37	0.73%	207,620
May 7, 2025	60.00	60.20	59.90	60.10	59.94	0.69%	236,726
May 6, 2025	59.69	59.95	59.46	59.69	59.53	-0.40%	147,205
May 5, 2025	59.92	60.25	59.82	59.93	59.77	-0.25%	56,000
May 2, 2025	59.96	60.14	59.66	60.08	59.92	1.08%	283,334
May 1, 2025	59.38	59.72	59.28	59.44	59.28	0.30%	276,613
Apr 30, 2025	58.86	59.34	58.42	59.26	59.10	0.14%	224,100
Apr 29, 2025	58.61	59.21	58.59	59.18	59.02	0.96%	166,600
Apr 28, 2025	58.43	58.88	58.43	58.62	58.46	0.38%	84,800
Apr 25, 2025	58.10	58.50	58.09	58.40	58.24	-0.02%	162,537
Apr 24, 2025	58.00	58.47	57.75	58.41	58.08	0.90%	166,688
Apr 23, 2025	58.40	58.51	57.77	57.89	57.57	1.05%	510,719