TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	59.71	60.08	59.57	60.07	60.07	0.74%	257,831
Feb 4, 2025	60.25	60.43	59.63	59.63	59.63	-0.93%	576,477
Feb 3, 2025	59.41	60.40	59.41	60.19	60.19	-1.89%	382,204
Jan 31, 2025	61.76	61.83	61.22	61.35	61.35	-0.58%	391,800
Jan 30, 2025	61.52	61.92	61.49	61.71	61.71	0.70%	358,645
Jan 29, 2025	61.20	61.53	61.10	61.28	61.28	0.08%	129,849
Jan 28, 2025	61.06	61.27	60.96	61.23	61.23	0.02%	152,500
Jan 27, 2025	60.79	61.29	60.79	61.22	61.08	0.05%	131,809
Jan 24, 2025	60.86	61.24	60.86	61.19	61.05	0.33%	196,849
Jan 23, 2025	60.62	61.00	60.62	60.99	60.85	0.59%	354,723
Jan 22, 2025	60.90	60.90	60.56	60.63	60.49	-0.31%	123,026
Jan 21, 2025	60.43	60.89	60.43	60.82	60.68	0.71%	99,017
Jan 20, 2025	60.55	60.74	60.30	60.39	60.25	-0.21%	226,939
Jan 17, 2025	60.34	60.61	60.34	60.52	60.38	0.78%	271,700
Jan 16, 2025	59.70	60.08	59.70	60.05	59.91	0.72%	192,916
Jan 15, 2025	59.49	59.71	59.45	59.62	59.48	1.22%	357,600
Jan 14, 2025	58.95	59.03	58.67	58.90	58.77	0.26%	165,000
Jan 13, 2025	58.62	58.91	58.62	58.75	58.62	-0.54%	111,300
Jan 10, 2025	59.86	59.86	58.93	59.07	58.93	-1.68%	342,807
Jan 9, 2025	59.99	60.13	59.99	60.08	59.94	0.07%	25,600
Jan 8, 2025	59.62	60.10	59.53	60.04	59.90	0.59%	128,800
Jan 7, 2025	60.03	60.25	59.64	59.69	59.55	-0.25%	197,128
Jan 6, 2025	60.27	60.27	59.76	59.84	59.70	-0.42%	214,126
Jan 3, 2025	59.81	60.14	59.81	60.09	59.95	0.72%	132,807
Jan 2, 2025	60.07	60.13	59.49	59.66	59.52	-0.35%	210,000
Dec 31, 2024	59.80	60.03	59.76	59.87	59.73	0.17%	298,300
Dec 30, 2024	59.60	59.92	59.37	59.77	59.63	-0.60%	223,200
Dec 27, 2024	59.96	60.26	59.90	60.13	59.99	0.22%	160,717
Dec 24, 2024	59.82	60.05	59.77	60.00	59.86	0.20%	128,200
Dec 23, 2024	59.41	59.89	59.40	59.88	59.74	0.45%	127,700
Dec 20, 2024	59.08	59.89	58.92	59.61	59.47	0.54%	412,113
Dec 19, 2024	59.64	59.64	59.28	59.29	59.15	-0.13%	355,012
Dec 18, 2024	60.52	60.52	59.19	59.37	59.23	-2.00%	602,529
Dec 17, 2024	60.46	60.69	60.41	60.58	60.44	-0.31%	165,200
Dec 16, 2024	60.60	60.93	60.56	60.77	60.63	0.12%	136,914
Dec 13, 2024	60.82	60.88	60.58	60.70	60.56	-0.16%	196,810
Dec 12, 2024	61.11	61.11	60.69	60.80	60.66	-0.69%	217,300
Dec 11, 2024	61.20	61.36	61.10	61.22	61.08	0.33%	200,230
Dec 10, 2024	61.06	61.18	60.94	61.02	60.88	-0.21%	105,100
Dec 9, 2024	61.20	61.36	60.95	61.15	61.01	-0.26%	66,800
Dec 6, 2024	61.18	61.50	61.18	61.31	61.17	0.44%	115,611
Dec 5, 2024	60.44	61.17	60.41	61.04	60.90	0.26%	57,700
Dec 4, 2024	60.93	61.22	60.80	60.88	60.74	0.12%	132,300
Dec 3, 2024	60.95	61.18	60.68	60.81	60.67	-0.44%	201,000
Dec 2, 2024	61.05	61.29	60.84	61.08	60.94	0.13%	130,400
Nov 29, 2024	60.72	61.09	60.72	61.00	60.86	0.28%	59,600
Nov 28, 2024	60.90	61.02	60.79	60.83	60.69	-0.05%	18,248
Nov 27, 2024	60.52	60.87	60.52	60.86	60.72	0.43%	37,805
Nov 26, 2024	60.23	60.66	60.07	60.60	60.46	0.41%	87,900
Nov 25, 2024	60.56	60.72	60.32	60.35	60.21	0.10%	165,545
Nov 22, 2024	60.11	60.36	60.11	60.29	60.15	0.20%	131,700
Nov 21, 2024	59.59	60.29	59.49	60.17	60.03	0.77%	241,200
Nov 20, 2024	59.70	59.71	59.43	59.71	59.43	0.12%	175,900
Nov 19, 2024	59.11	59.65	58.99	59.64	59.36	0.18%	156,324
Nov 18, 2024	59.46	59.72	59.43	59.53	59.25	-0.02%	125,700
Nov 15, 2024	59.71	59.78	59.38	59.54	59.26	-0.47%	236,700
Nov 14, 2024	59.68	60.00	59.68	59.82	59.54	0.54%	119,619
Nov 13, 2024	59.59	59.69	59.40	59.50	59.22	-0.08%	115,323
Nov 12, 2024	59.68	59.68	59.27	59.55	59.27	-0.20%	230,000
Nov 11, 2024	59.41	59.90	59.41	59.67	59.39	0.91%	121,600
Nov 8, 2024	59.14	59.15	58.89	59.13	58.85	-0.03%	70,946
Nov 7, 2024	58.90	59.32	58.90	59.15	58.87	0.49%	230,725
Nov 6, 2024	58.88	58.94	58.25	58.86	58.58	1.69%	447,936
Nov 5, 2024	57.49	57.92	57.49	57.88	57.61	0.75%	136,122
Nov 4, 2024	57.27	57.70	57.23	57.45	57.18	0.09%	186,900
Nov 1, 2024	57.10	57.47	57.10	57.40	57.13	0.84%	227,023
Oct 31, 2024	57.38	57.39	56.77	56.92	56.65	-1.39%	269,043
Oct 30, 2024	57.55	57.94	57.55	57.72	57.45	-0.02%	115,800
Oct 29, 2024	57.82	57.88	57.56	57.73	57.46	-0.22%	151,600
Oct 28, 2024	57.38	57.91	57.38	57.86	57.59	0.68%	141,600
Oct 25, 2024	57.72	57.95	57.38	57.47	57.06	-0.47%	109,600
Oct 24, 2024	57.40	57.77	57.40	57.74	57.32	0.23%	81,000
Oct 23, 2024	57.52	57.70	57.23	57.61	57.20	-0.10%	106,000
Oct 22, 2024	57.51	57.71	57.29	57.67	57.26	-0.22%	169,214
Oct 21, 2024	58.09	58.18	57.68	57.80	57.38	-0.58%	203,537
Oct 18, 2024	58.01	58.25	57.86	58.14	57.72	0.22%	155,741
Oct 17, 2024	57.77	58.09	57.77	58.01	57.59	0.61%	1,262,442
Oct 16, 2024	57.27	57.72	57.27	57.66	57.25	0.73%	151,800
Oct 15, 2024	57.04	57.34	57.00	57.24	56.83	0.30%	135,411
Oct 11, 2024	56.60	57.22	56.60	57.07	56.66	0.76%	260,800
Oct 10, 2024	56.45	56.65	56.35	56.64	56.23	-0.19%	152,802
Oct 9, 2024	56.50	56.81	56.50	56.75	56.34	0.39%	104,900
Oct 8, 2024	56.42	56.75	56.31	56.53	56.12	-0.05%	176,200
Oct 7, 2024	56.73	56.82	56.31	56.56	56.15	-0.35%	260,300
Oct 4, 2024	56.55	56.84	56.55	56.76	56.35	0.83%	341,606
Oct 3, 2024	56.33	56.35	56.04	56.29	55.89	-0.21%	201,446
Oct 2, 2024	56.40	56.67	56.30	56.41	56.00	-0.16%	327,200
Oct 1, 2024	56.50	56.62	56.11	56.50	56.09	-0.25%	407,407
Sep 30, 2024	56.27	56.68	56.27	56.64	56.23	0.18%	103,800
Sep 27, 2024	56.59	56.79	56.53	56.54	56.13	0.02%	100,003
Sep 26, 2024	56.14	56.75	56.14	56.53	56.12	0.91%	101,912
Sep 25, 2024	55.91	56.08	55.83	56.02	55.62	0.04%	76,500
Sep 24, 2024	56.18	56.21	55.97	56.00	55.60	-0.44%	92,012
Sep 23, 2024	56.38	56.38	55.99	56.25	55.70	-0.16%	133,341
Sep 20, 2024	56.27	56.47	56.05	56.34	55.79	0.05%	356,900
Sep 19, 2024	56.15	56.34	55.85	56.31	55.76	1.30%	366,400
Sep 18, 2024	55.69	55.86	55.43	55.59	55.04	-0.25%	233,030
Sep 17, 2024	55.87	55.88	55.57	55.73	55.18	0.07%	95,300
Sep 16, 2024	55.44	55.74	55.38	55.69	55.14	0.67%	108,400
Sep 13, 2024	55.26	55.49	55.19	55.32	54.78	0.27%	210,900