TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	94.85	95.46	94.20	94.77	94.77	-0.15%	187,191
Nov 5, 2026	98.38	98.39	94.88	94.91	94.91	-3.29%	303,701
Nov 4, 2026	97.00	98.33	96.50	98.14	98.14	3.16%	117,115
Nov 3, 2026	95.36	95.73	94.91	95.13	95.13	-0.39%	57,590
Nov 2, 2026	94.88	96.15	94.82	95.50	95.50	1.05%	124,273
Oct 30, 2026	95.63	95.63	93.83	94.51	94.51	-1.52%	168,379
Oct 29, 2026	95.60	96.52	95.60	95.97	95.97	0.94%	70,975
Oct 28, 2026	94.74	95.17	94.48	95.08	95.08	0.36%	69,339
Oct 27, 2026	94.47	94.87	93.74	94.74	94.74	0.67%	55,391
Oct 26, 2026	93.77	94.65	93.77	94.26	94.11	0.94%	63,653
Oct 23, 2026	93.72	93.72	92.65	93.38	93.23	-1.03%	63,469
Oct 22, 2026	93.48	94.45	93.48	94.35	94.20	0.18%	110,002
Oct 21, 2026	93.18	94.32	93.18	94.18	94.03	1.41%	80,968
Oct 20, 2026	91.79	92.97	91.79	92.87	92.72	1.00%	59,813
Oct 19, 2026	92.16	92.16	91.68	91.95	91.80	-0.61%	50,339
Oct 16, 2026	92.55	93.20	92.15	92.51	92.36	0.01%	122,266
Oct 15, 2026	91.08	92.51	90.99	92.50	92.35	1.55%	67,996
Oct 14, 2026	90.99	91.19	90.63	91.09	90.94	-0.49%	108,297
Oct 13, 2026	90.67	91.68	90.64	91.54	91.39	1.29%	87,778
Oct 9, 2026	89.50	90.45	89.36	90.37	90.22	1.33%	39,812
Oct 8, 2026	88.88	89.63	88.69	89.18	89.04	-0.29%	123,387
Oct 7, 2026	90.85	90.85	89.38	89.44	89.30	-2.28%	116,050
Oct 6, 2026	91.53	91.93	91.39	91.53	91.38	0.32%	60,260
Oct 5, 2026	91.77	91.77	91.18	91.24	91.09	-0.50%	63,309
Oct 2, 2026	91.44	91.80	91.18	91.70	91.55	0.64%	67,365
Oct 1, 2026	91.32	91.32	89.73	91.12	90.97	-0.33%	179,735
Sep 30, 2026	92.45	92.45	91.42	91.42	91.27	-1.10%	79,946
Sep 29, 2026	92.80	92.85	92.00	92.44	92.29	-0.41%	80,320
Sep 28, 2026	93.27	93.56	92.77	92.82	92.67	-0.61%	80,503
Sep 25, 2026	92.79	93.50	92.60	93.39	93.24	1.12%	120,945
Sep 24, 2026	92.26	92.62	91.80	92.36	92.21	0.02%	866,940
Sep 23, 2026	93.86	94.18	92.47	92.49	92.19	-1.83%	136,723
Sep 22, 2026	95.28	95.28	93.84	94.21	93.90	-0.87%	105,808
Sep 21, 2026	94.19	95.09	94.19	95.04	94.73	1.41%	49,328
Sep 18, 2026	93.15	93.78	93.02	93.72	93.41	0.24%	94,001
Sep 17, 2026	93.59	93.95	93.05	93.50	93.19	0.69%	49,720
Sep 16, 2026	93.00	93.62	92.10	92.86	92.55	0.10%	71,299
Sep 15, 2026	92.80	92.82	92.01	92.76	92.46	-0.26%	39,622
Sep 14, 2026	92.79	93.46	92.64	93.00	92.70	0.06%	81,132
Sep 11, 2026	93.12	93.13	92.15	92.94	92.64	0.66%	140,967
Sep 10, 2026	91.82	92.33	91.82	92.33	92.03	0.29%	94,143
Sep 9, 2026	92.57	92.57	91.69	92.06	91.76	-1.04%	66,073
Sep 8, 2026	93.85	94.08	93.00	93.03	92.73	-1.51%	91,620
Sep 4, 2026	94.69	95.05	94.31	94.46	94.15	-0.34%	94,289
Sep 3, 2026	93.59	94.95	93.59	94.78	94.47	1.47%	137,162
Sep 2, 2026	92.10	93.43	92.10	93.41	93.11	1.60%	61,000
Sep 1, 2026	92.39	92.80	91.39	91.94	91.64	-0.80%	62,466
Aug 31, 2026	93.13	93.50	92.57	92.68	92.38	-0.69%	56,449
Aug 28, 2026	93.40	93.68	92.77	93.32	93.02	0.13%	55,097
Aug 27, 2026	93.54	93.60	92.29	93.20	92.89	-0.59%	141,539