TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	63.36	63.36	63.05	63.20	63.20	-0.32%	128,270
Jun 6, 2025	63.43	63.55	63.29	63.40	63.40	0.57%	69,410
Jun 5, 2025	63.13	63.17	62.79	63.04	63.04	0.10%	135,400
Jun 4, 2025	63.20	63.22	62.83	62.98	62.98	-0.28%	86,332
Jun 3, 2025	63.12	63.22	62.94	63.16	63.16	0.22%	204,920
Jun 2, 2025	62.81	63.11	62.56	63.02	63.02	0.11%	186,436
May 30, 2025	62.94	63.08	62.74	62.95	62.95	0.11%	256,849
May 29, 2025	63.50	63.50	62.67	62.88	62.88	-0.55%	141,300
May 28, 2025	63.20	63.42	63.17	63.23	63.23	0.22%	201,041
May 27, 2025	62.51	63.18	62.51	63.09	63.09	1.04%	204,146
May 26, 2025	62.43	62.61	62.33	62.44	62.44	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
Apr 22, 2025	56.61	57.31	56.61	57.29	56.97	1.99%	320,448
Apr 21, 2025	56.34	56.50	55.81	56.17	55.85	-0.85%	178,709
Apr 17, 2025	56.54	56.92	56.40	56.65	56.33	0.32%	317,688
Apr 16, 2025	56.47	56.73	55.94	56.47	56.15	-0.28%	354,868
Apr 15, 2025	56.36	56.83	56.31	56.63	56.31	0.80%	737,643
Apr 14, 2025	56.05	56.35	55.71	56.18	55.86	1.72%	332,696
Apr 11, 2025	54.02	55.38	54.02	55.23	54.92	1.84%	434,920
Apr 10, 2025	55.55	55.55	53.62	54.23	53.93	-3.54%	546,174
Apr 9, 2025	53.47	56.31	52.98	56.22	55.90	4.32%	417,659
Apr 8, 2025	55.55	55.74	53.52	53.89	53.59	-0.72%	657,772
Apr 7, 2025	53.24	55.40	53.24	54.28	53.98	-2.09%	619,402
Apr 4, 2025	56.62	56.72	54.90	55.44	55.13	-4.08%	979,744
Apr 3, 2025	58.49	58.88	57.77	57.80	57.48	-3.10%	381,056
Apr 2, 2025	58.61	59.65	58.45	59.65	59.32	1.12%	203,828
Apr 1, 2025	58.50	59.06	58.11	58.99	58.66	0.61%	154,834
Mar 31, 2025	57.60	58.78	57.60	58.63	58.30	0.91%	274,720
Mar 28, 2025	58.83	59.00	58.08	58.10	57.77	-1.56%	228,017