TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	84.08	84.42	83.67	83.86	83.86	-0.12%	205,460
Apr 30, 2026	82.23	84.04	82.23	83.96	83.96	2.07%	253,191
Apr 29, 2026	83.14	83.24	82.15	82.26	82.26	-1.08%	84,517
Apr 28, 2026	83.05	83.39	82.98	83.16	83.16	0.24%	118,599
Apr 27, 2026	82.80	83.14	82.65	82.96	82.96	-0.30%	81,553
Apr 24, 2026	83.22	83.63	82.88	83.21	83.04	-	132,823
Apr 23, 2026	82.79	83.52	82.54	83.21	83.04	0.13%	473,406
Apr 22, 2026	83.78	83.78	82.98	83.10	82.93	-0.34%	136,760
Apr 21, 2026	84.14	84.50	83.36	83.38	83.21	-0.86%	175,048
Apr 20, 2026	83.72	84.23	83.72	84.10	83.93	0.20%	186,513
Apr 17, 2026	83.00	84.33	82.99	83.93	83.76	1.48%	131,573
Apr 16, 2026	83.13	83.15	82.51	82.71	82.54	-0.46%	122,072
Apr 15, 2026	82.56	83.13	82.56	83.09	82.92	0.90%	57,144
Apr 14, 2026	81.30	82.45	81.29	82.35	82.18	1.20%	64,073
Apr 13, 2026	79.99	81.38	79.76	81.37	81.21	1.21%	71,977
Apr 10, 2026	80.07	80.52	80.06	80.40	80.24	0.61%	102,235
Apr 9, 2026	78.96	80.00	78.96	79.91	79.75	0.85%	70,826
Apr 8, 2026	79.27	79.55	78.91	79.24	79.08	2.00%	299,248
Apr 7, 2026	77.27	77.70	76.97	77.69	77.53	0.37%	163,280
Apr 6, 2026	76.91	77.53	76.91	77.40	77.24	0.43%	65,089
Apr 2, 2026	75.98	77.13	75.80	77.07	76.92	0.44%	79,488
Apr 1, 2026	76.75	77.03	76.54	76.73	76.58	0.84%	173,794
Mar 31, 2026	74.97	76.17	74.75	76.09	75.94	2.44%	195,997
Mar 30, 2026	74.62	75.20	73.94	74.28	74.13	0.09%	97,012
Mar 27, 2026	74.60	74.78	73.97	74.21	74.06	-1.12%	125,487
Mar 26, 2026	75.41	76.28	74.99	75.05	74.90	-1.47%	106,453
Mar 25, 2026	76.22	76.34	75.83	76.17	75.87	1.01%	190,969
Mar 24, 2026	74.77	75.78	74.57	75.41	75.11	0.12%	105,301
Mar 23, 2026	74.84	75.76	74.80	75.32	75.02	1.89%	339,852
Mar 20, 2026	74.58	74.85	73.60	73.92	73.63	-1.16%	169,952
Mar 19, 2026	75.18	75.18	74.44	74.79	74.50	-1.19%	246,030
Mar 18, 2026	76.12	76.76	75.62	75.69	75.39	-0.89%	130,355
Mar 17, 2026	76.40	76.76	76.34	76.37	76.07	0.65%	180,446
Mar 16, 2026	75.07	76.10	75.07	75.88	75.58	1.66%	195,940
Mar 13, 2026	75.17	75.71	74.57	74.64	74.35	-0.35%	77,729
Mar 12, 2026	75.39	75.60	74.81	74.90	74.61	-1.43%	155,677
Mar 11, 2026	76.24	76.60	75.87	75.99	75.69	-0.46%	100,112
Mar 10, 2026	75.99	76.99	75.75	76.34	76.04	0.90%	261,792
Mar 9, 2026	75.17	75.91	74.34	75.66	75.36	-0.60%	585,600
Mar 6, 2026	76.76	76.76	75.85	76.12	75.82	-1.92%	224,961
Mar 5, 2026	77.98	78.32	77.20	77.61	77.30	-1.01%	188,549
Mar 4, 2026	78.21	78.70	78.10	78.40	78.09	0.49%	170,553
Mar 3, 2026	77.88	78.38	76.90	78.02	77.71	-1.30%	327,616
Mar 2, 2026	77.57	79.26	77.30	79.05	78.74	0.56%	77,799
Feb 27, 2026	79.87	80.00	78.50	78.61	78.30	-1.95%	298,546
Feb 26, 2026	80.26	80.45	79.76	80.17	79.85	0.33%	228,815
Feb 25, 2026	78.81	80.10	78.81	79.91	79.60	1.82%	166,477
Feb 24, 2026	78.44	78.57	77.93	78.48	78.17	-0.19%	156,505
Feb 23, 2026	79.67	80.00	78.29	78.63	78.17	-1.38%	110,336
Feb 20, 2026	78.99	79.77	78.98	79.73	79.27	0.86%	121,185