TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	79.30	79.46	78.84	78.86	78.86	-0.83%	141,095
Jan 6, 2026	79.97	80.29	79.42	79.52	79.52	-0.50%	165,317
Jan 5, 2026	79.01	80.05	78.71	79.92	79.92	1.59%	99,589
Jan 2, 2026	78.38	78.67	78.18	78.67	78.67	0.60%	93,504
Dec 31, 2025	78.45	78.50	78.17	78.20	78.20	-0.34%	100,016
Dec 30, 2025	78.71	78.79	78.47	78.47	78.47	-0.39%	41,133
Dec 29, 2025	78.37	78.99	78.37	78.78	78.63	0.36%	88,361
Dec 24, 2025	78.36	78.79	78.32	78.50	78.35	0.11%	52,268
Dec 23, 2025	78.21	78.70	78.20	78.41	78.26	0.22%	69,964
Dec 22, 2025	78.10	78.49	77.80	78.24	78.09	0.32%	93,580
Dec 19, 2025	77.73	78.33	77.73	77.99	77.84	0.66%	105,799
Dec 18, 2025	77.08	77.72	77.08	77.48	77.33	0.96%	205,801
Dec 17, 2025	77.54	77.54	76.57	76.74	76.60	-0.81%	77,575
Dec 16, 2025	77.41	77.62	77.32	77.37	77.22	-0.33%	191,729
Dec 15, 2025	77.40	77.89	77.39	77.63	77.48	0.43%	56,196
Dec 12, 2025	77.69	77.80	77.17	77.30	77.15	-0.41%	65,434
Dec 11, 2025	77.39	77.62	77.28	77.62	77.47	0.40%	161,390
Dec 10, 2025	76.50	77.53	76.45	77.31	77.16	1.03%	80,120
Dec 9, 2025	76.25	76.72	76.25	76.52	76.38	0.41%	85,470
Dec 8, 2025	76.18	76.30	76.02	76.21	76.07	0.13%	65,538
Dec 5, 2025	75.99	76.25	75.93	76.11	75.97	0.17%	157,071
Dec 4, 2025	75.08	76.07	75.08	75.98	75.84	1.41%	92,511
Dec 3, 2025	74.99	75.26	74.63	74.92	74.78	0.16%	103,813
Dec 2, 2025	74.63	74.83	74.28	74.80	74.66	0.62%	79,214
Dec 1, 2025	74.79	74.80	74.15	74.34	74.20	-0.96%	142,189
Nov 28, 2025	74.77	75.19	74.60	75.06	74.92	0.36%	63,854
Nov 27, 2025	74.72	74.97	74.67	74.79	74.65	0.03%	54,156
Nov 26, 2025	74.68	74.87	74.57	74.77	74.63	0.35%	159,349
Nov 25, 2025	73.78	74.53	73.68	74.51	74.37	1.13%	74,361
Nov 24, 2025	73.28	73.78	73.10	73.68	73.54	0.53%	256,304
Nov 21, 2025	72.62	73.34	72.44	73.29	73.15	1.24%	224,089
Nov 20, 2025	73.03	73.27	72.23	72.39	72.25	-0.17%	141,615
Nov 19, 2025	72.56	72.62	72.18	72.51	72.37	-0.22%	155,418
Nov 18, 2025	72.20	72.86	71.97	72.67	72.39	-	174,234
Nov 17, 2025	72.72	73.15	72.39	72.67	72.39	-0.29%	92,218
Nov 14, 2025	72.28	72.88	72.07	72.88	72.59	0.19%	133,666
Nov 13, 2025	73.85	73.95	72.51	72.75	72.46	-1.58%	143,689
Nov 12, 2025	73.04	73.95	73.04	73.91	73.62	1.44%	96,697
Nov 11, 2025	72.80	73.12	72.80	72.86	72.58	0.15%	152,810
Nov 10, 2025	72.49	72.83	72.26	72.75	72.47	0.58%	105,686
Nov 7, 2025	72.01	72.33	71.45	72.33	72.05	0.02%	280,687
Nov 6, 2025	72.49	72.61	71.89	72.32	72.03	-0.26%	347,361
Nov 5, 2025	72.50	72.73	72.26	72.50	72.22	0.26%	112,324
Nov 4, 2025	72.20	72.63	72.12	72.31	72.03	-0.59%	267,924
Nov 3, 2025	72.29	72.77	72.12	72.74	72.46	0.58%	121,945
Oct 31, 2025	71.85	72.37	71.67	72.32	72.04	0.67%	85,690
Oct 30, 2025	71.86	72.27	71.75	71.84	71.56	-0.07%	224,059
Oct 29, 2025	72.77	72.78	71.67	71.89	71.61	-1.34%	309,043
Oct 28, 2025	72.75	73.02	72.67	72.87	72.58	0.21%	214,187
Oct 27, 2025	72.46	72.74	72.33	72.72	72.29	0.78%	128,471