TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	97.11	97.76	96.96	96.96	96.96	-0.50%	95,375
Aug 14, 2026	97.29	97.45	96.89	97.45	97.45	0.03%	75,819
Aug 13, 2026	97.25	97.75	96.95	97.42	97.42	0.50%	76,865
Aug 12, 2026	96.20	97.11	96.12	96.94	96.94	1.08%	173,312
Aug 11, 2026	96.47	97.00	95.90	95.90	95.90	-0.24%	122,035
Aug 10, 2026	96.18	96.70	96.11	96.13	96.13	-0.06%	127,778
Aug 7, 2026	96.59	96.68	95.54	96.19	96.19	-0.35%	84,887
Aug 6, 2026	97.08	97.37	96.28	96.53	96.53	-0.20%	58,098
Aug 5, 2026	96.29	97.24	96.08	96.73	96.73	0.33%	66,330
Aug 4, 2026	96.60	96.95	96.28	96.41	96.41	0.71%	71,612
Jul 31, 2026	95.59	96.30	95.54	95.73	95.73	0.27%	59,665
Jul 30, 2026	94.97	95.69	94.94	95.47	95.47	1.29%	56,801
Jul 29, 2026	96.55	96.55	94.06	94.25	94.25	-3.02%	131,675
Jul 28, 2026	95.85	97.21	95.24	97.18	97.18	1.16%	91,768
Jul 27, 2026	95.91	96.40	95.51	96.22	96.07	0.70%	82,782
Jul 24, 2026	95.01	95.78	94.97	95.55	95.40	0.88%	91,557
Jul 23, 2026	95.02	95.02	94.25	94.72	94.57	-1.18%	117,681
Jul 22, 2026	95.72	96.45	95.57	95.85	95.70	0.05%	74,774
Jul 21, 2026	95.77	96.01	95.15	95.80	95.65	0.36%	82,959
Jul 20, 2026	97.39	97.64	95.43	95.46	95.31	-1.88%	165,114
Jul 17, 2026	96.99	98.00	96.56	97.29	97.14	-0.49%	169,012
Jul 16, 2026	97.99	98.16	97.15	97.77	97.61	-0.42%	88,202
Jul 15, 2026	96.86	98.18	96.86	98.18	98.02	1.58%	96,275
Jul 14, 2026	95.85	96.91	95.80	96.65	96.50	0.69%	115,419
Jul 13, 2026	96.24	96.64	95.45	95.99	95.84	-0.33%	124,856
Jul 10, 2026	95.50	96.35	95.45	96.31	96.16	1.07%	54,091
Jul 9, 2026	94.68	95.51	94.68	95.29	95.14	0.96%	82,945
Jul 8, 2026	95.61	95.63	93.93	94.38	94.23	-1.82%	127,514
Jul 7, 2026	95.74	96.25	95.37	96.13	95.98	0.41%	61,164
Jul 6, 2026	94.98	95.77	94.98	95.74	95.59	1.07%	62,583
Jul 3, 2026	94.49	95.09	94.44	94.73	94.58	0.41%	27,540
Jul 2, 2026	95.45	95.68	93.83	94.34	94.19	-0.51%	282,030
Jun 30, 2026	94.20	94.91	94.16	94.82	94.67	0.74%	122,703
Jun 29, 2026	93.95	94.18	93.58	94.12	93.97	0.43%	38,504
Jun 26, 2026	93.71	94.00	93.26	93.72	93.57	-0.18%	154,601
Jun 25, 2026	93.89	94.45	93.85	93.89	93.74	0.40%	152,064
Jun 24, 2026	94.15	94.20	93.38	93.69	93.37	-0.40%	145,306
Jun 23, 2026	93.27	94.08	93.20	94.06	93.74	0.26%	70,066
Jun 22, 2026	93.47	94.17	93.47	93.82	93.50	0.34%	58,456
Jun 19, 2026	93.59	94.25	93.36	93.50	93.18	-0.01%	95,315
Jun 18, 2026	93.69	93.85	93.30	93.51	93.19	0.52%	84,281
Jun 17, 2026	92.55	93.55	92.55	93.03	92.72	0.53%	119,980
Jun 16, 2026	92.07	92.72	91.94	92.54	92.23	0.83%	62,803
Jun 15, 2026	92.30	92.41	91.37	91.78	91.47	0.45%	48,939
Jun 12, 2026	91.03	91.82	91.00	91.37	91.06	0.81%	102,436
Jun 11, 2026	90.01	90.80	89.60	90.64	90.33	1.21%	115,910
Jun 10, 2026	89.49	90.14	89.49	89.56	89.26	-0.26%	131,797
Jun 9, 2026	89.26	90.07	88.90	89.79	89.49	0.99%	161,843
Jun 8, 2026	88.78	89.39	88.59	88.91	88.61	0.41%	121,381
Jun 5, 2026	88.17	88.89	88.17	88.55	88.25	-0.03%	122,852