TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	72.20	72.63	72.12	72.31	72.31	-0.59%	267,924
Nov 3, 2025	72.29	72.77	72.12	72.74	72.74	0.58%	121,945
Oct 31, 2025	71.85	72.37	71.67	72.32	72.32	0.67%	85,700
Oct 30, 2025	71.86	72.27	71.75	71.84	71.84	-0.07%	224,100
Oct 29, 2025	72.77	72.78	71.67	71.89	71.89	-1.34%	309,043
Oct 28, 2025	72.75	73.02	72.67	72.87	72.87	0.21%	214,200
Oct 27, 2025	72.46	72.74	72.33	72.72	72.57	0.78%	128,500
Oct 24, 2025	71.95	72.32	71.95	72.16	72.01	0.61%	92,900
Oct 23, 2025	71.43	71.84	71.43	71.72	71.57	0.48%	69,400
Oct 22, 2025	71.28	71.51	71.17	71.38	71.23	0.10%	146,406
Oct 21, 2025	71.35	71.55	71.25	71.31	71.16	-0.08%	71,300
Oct 20, 2025	71.04	71.48	71.04	71.37	71.22	0.79%	84,446
Oct 17, 2025	70.72	71.13	70.67	70.81	70.67	-0.16%	68,800
Oct 16, 2025	72.12	72.13	70.74	70.92	70.78	-1.72%	188,226
Oct 15, 2025	72.18	72.51	71.95	72.16	72.01	0.36%	92,400
Oct 14, 2025	70.84	72.00	70.74	71.90	71.75	1.84%	249,927
Oct 10, 2025	71.66	71.77	70.57	70.60	70.46	-1.09%	292,600
Oct 9, 2025	71.50	71.59	71.19	71.38	71.23	-0.06%	61,600
Oct 8, 2025	71.90	71.90	71.25	71.42	71.27	-0.28%	67,500
Oct 7, 2025	71.99	72.04	71.55	71.62	71.47	-0.38%	83,500
Oct 6, 2025	72.27	72.27	71.33	71.89	71.74	0.04%	57,529
Oct 3, 2025	71.51	71.92	71.44	71.86	71.71	0.60%	62,717
Oct 2, 2025	71.46	71.50	71.03	71.43	71.28	0.04%	121,745
Oct 1, 2025	71.22	71.61	71.22	71.40	71.25	0.17%	68,300
Sep 30, 2025	71.19	71.51	70.76	71.28	71.13	0.15%	59,542
Sep 29, 2025	70.99	71.37	70.94	71.17	71.02	0.39%	199,046
Sep 26, 2025	70.88	71.04	70.84	70.89	70.74	0.25%	76,900
Sep 25, 2025	70.56	70.79	70.34	70.71	70.56	-0.14%	334,800
Sep 24, 2025	71.34	71.38	70.80	70.81	70.66	-0.87%	123,748
Sep 23, 2025	71.64	71.97	71.43	71.43	71.12	-0.29%	94,700
Sep 22, 2025	71.35	71.70	71.23	71.64	71.33	0.43%	86,900
Sep 19, 2025	70.99	71.43	70.99	71.33	71.02	0.76%	113,237
Sep 18, 2025	70.47	70.99	70.47	70.79	70.48	0.58%	144,222
Sep 17, 2025	70.33	70.69	70.18	70.38	70.07	0.14%	346,217
Sep 16, 2025	70.28	70.34	70.03	70.28	69.97	-0.09%	192,209
Sep 15, 2025	70.14	70.35	69.94	70.34	70.03	0.43%	215,918
Sep 12, 2025	70.28	70.30	70.00	70.04	69.74	-0.43%	103,003
Sep 11, 2025	69.85	70.36	69.85	70.34	70.03	0.93%	132,335
Sep 10, 2025	69.54	69.80	69.46	69.69	69.39	0.39%	111,600
Sep 9, 2025	69.05	69.61	69.05	69.42	69.12	0.36%	142,418
Sep 8, 2025	69.30	69.30	68.82	69.17	68.87	-0.09%	71,609
Sep 5, 2025	69.50	69.76	68.84	69.23	68.93	-0.19%	164,902
Sep 4, 2025	68.99	69.38	68.96	69.36	69.06	0.74%	116,400
Sep 3, 2025	68.55	68.88	68.45	68.85	68.55	0.58%	138,600
Sep 2, 2025	67.92	68.49	67.87	68.45	68.15	0.03%	143,637
Aug 29, 2025	68.00	68.55	68.00	68.43	68.13	0.38%	137,936
Aug 28, 2025	68.97	68.97	67.95	68.17	67.87	-0.32%	130,100
Aug 27, 2025	67.73	68.61	67.73	68.39	68.09	1.20%	290,600
Aug 26, 2025	66.79	67.58	66.68	67.58	67.29	1.15%	164,803
Aug 25, 2025	67.28	67.28	66.76	66.81	66.35	-0.89%	110,000