TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	92.55	93.55	92.55	93.03	93.03	0.53%	119,980
Jun 16, 2026	92.07	92.72	91.94	92.54	92.54	0.83%	62,803
Jun 15, 2026	92.30	92.41	91.37	91.78	91.78	0.45%	48,939
Jun 12, 2026	91.03	91.82	91.00	91.37	91.37	0.81%	102,436
Jun 11, 2026	90.01	90.80	89.60	90.64	90.64	1.21%	115,910
Jun 10, 2026	89.49	90.14	89.49	89.56	89.56	-0.26%	131,797
Jun 9, 2026	89.26	90.07	88.90	89.79	89.79	0.99%	161,843
Jun 8, 2026	88.78	89.39	88.59	88.91	88.91	0.41%	121,381
Jun 5, 2026	88.17	88.89	88.17	88.55	88.55	-0.03%	122,852
Jun 4, 2026	87.31	88.71	87.31	88.58	88.58	1.65%	120,599
Jun 3, 2026	87.15	87.70	87.06	87.14	87.14	-0.55%	183,080
Jun 2, 2026	86.05	87.68	86.05	87.62	87.62	1.64%	58,079
Jun 1, 2026	87.02	87.25	86.07	86.21	86.21	-0.98%	157,125
May 29, 2026	87.11	87.68	86.47	87.06	87.06	0.13%	181,752
May 28, 2026	87.54	87.55	86.64	86.95	86.95	-0.87%	194,071
May 27, 2026	87.75	88.20	87.48	87.71	87.71	-0.22%	111,459
May 26, 2026	87.97	88.54	87.47	87.90	87.90	-0.53%	67,585
May 25, 2026	88.14	88.67	88.11	88.37	88.37	0.88%	66,436
May 22, 2026	87.82	88.00	87.55	87.60	87.60	0.25%	149,826
May 21, 2026	86.13	87.53	86.05	87.38	87.38	1.11%	182,987
May 20, 2026	85.06	86.79	85.06	86.59	86.42	1.88%	140,855
May 19, 2026	85.22	85.61	84.80	84.99	84.83	0.14%	180,635
May 15, 2026	84.70	84.88	84.42	84.87	84.71	-0.52%	201,043
May 14, 2026	83.98	85.31	83.97	85.31	85.15	1.64%	559,182
May 13, 2026	84.61	85.03	83.71	83.93	83.77	-1.05%	117,465
May 12, 2026	84.68	84.84	84.09	84.82	84.66	0.35%	77,173
May 11, 2026	84.66	85.02	84.35	84.52	84.36	-0.41%	48,381
May 8, 2026	84.76	85.00	84.52	84.87	84.71	0.44%	93,357
May 7, 2026	84.90	85.09	84.15	84.50	84.34	-0.47%	84,204
May 6, 2026	84.30	85.17	84.30	84.90	84.74	1.46%	95,107
May 5, 2026	83.20	83.84	83.20	83.68	83.52	0.73%	135,014
May 4, 2026	83.62	83.95	82.98	83.07	82.91	-0.94%	114,564
May 1, 2026	84.08	84.42	83.67	83.86	83.70	-0.12%	205,460
Apr 30, 2026	82.23	84.04	82.23	83.96	83.80	2.07%	253,191
Apr 29, 2026	83.14	83.24	82.15	82.26	82.10	-1.08%	84,517
Apr 28, 2026	83.05	83.39	82.98	83.16	83.00	0.24%	118,599
Apr 27, 2026	82.80	83.14	82.65	82.96	82.80	-0.10%	81,553
Apr 24, 2026	83.22	83.63	82.88	83.21	82.88	-	132,823
Apr 23, 2026	82.79	83.52	82.54	83.21	82.88	0.13%	473,406
Apr 22, 2026	83.78	83.78	82.98	83.10	82.77	-0.34%	136,760
Apr 21, 2026	84.14	84.50	83.36	83.38	83.05	-0.86%	175,048
Apr 20, 2026	83.72	84.23	83.72	84.10	83.77	0.20%	186,513
Apr 17, 2026	83.00	84.33	82.99	83.93	83.60	1.48%	131,573
Apr 16, 2026	83.13	83.15	82.51	82.71	82.38	-0.46%	122,072
Apr 15, 2026	82.56	83.13	82.56	83.09	82.76	0.90%	57,144
Apr 14, 2026	81.30	82.45	81.29	82.35	82.03	1.20%	64,073
Apr 13, 2026	79.99	81.38	79.76	81.37	81.05	1.21%	71,977
Apr 10, 2026	80.07	80.52	80.06	80.40	80.08	0.61%	102,235
Apr 9, 2026	78.96	80.00	78.96	79.91	79.60	0.85%	70,826
Apr 8, 2026	79.27	79.55	78.91	79.24	78.93	2.00%	299,248