TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	94.69	95.05	94.31	94.46	94.46	-0.34%	94,289
Sep 3, 2026	93.59	94.95	93.59	94.78	94.78	1.47%	137,162
Sep 2, 2026	92.10	93.43	92.10	93.41	93.41	1.60%	61,000
Sep 1, 2026	92.39	92.80	91.39	91.94	91.94	-0.80%	62,466
Aug 31, 2026	93.13	93.50	92.57	92.68	92.68	-0.69%	56,449
Aug 28, 2026	93.40	93.68	92.77	93.32	93.32	0.13%	55,097
Aug 27, 2026	93.54	93.60	92.29	93.20	93.20	-0.59%	141,539
Aug 26, 2026	93.67	94.31	93.67	93.75	93.75	-0.04%	55,632
Aug 25, 2026	92.61	93.94	92.52	93.94	93.79	1.85%	110,049
Aug 24, 2026	91.78	92.61	91.47	92.23	92.08	0.14%	147,138
Aug 21, 2026	92.13	92.91	91.97	92.10	91.95	0.34%	155,655
Aug 20, 2026	92.94	93.11	91.45	91.79	91.64	-1.59%	198,030
Aug 19, 2026	96.07	96.09	93.27	93.27	93.12	-2.66%	130,814
Aug 18, 2026	96.86	96.88	95.37	95.82	95.66	-1.18%	79,242
Aug 17, 2026	97.11	97.76	96.96	96.96	96.80	-0.50%	95,375
Aug 14, 2026	97.29	97.45	96.89	97.45	97.29	0.03%	75,819
Aug 13, 2026	97.25	97.75	96.95	97.42	97.26	0.50%	76,865
Aug 12, 2026	96.20	97.11	96.12	96.94	96.78	1.08%	173,312
Aug 11, 2026	96.47	97.00	95.90	95.90	95.74	-0.24%	122,035
Aug 10, 2026	96.18	96.70	96.11	96.13	95.97	-0.06%	127,778
Aug 7, 2026	96.59	96.68	95.54	96.19	96.03	-0.35%	84,887
Aug 6, 2026	97.08	97.37	96.28	96.53	96.37	-0.20%	58,098
Aug 5, 2026	96.29	97.24	96.08	96.73	96.57	0.33%	66,330
Aug 4, 2026	96.60	96.95	96.28	96.41	96.25	0.71%	71,612
Jul 31, 2026	95.59	96.30	95.54	95.73	95.57	0.27%	59,665
Jul 30, 2026	94.97	95.69	94.94	95.47	95.31	1.29%	56,801
Jul 29, 2026	96.55	96.55	94.06	94.25	94.10	-3.02%	131,675
Jul 28, 2026	95.85	97.21	95.24	97.18	97.02	1.16%	91,768
Jul 27, 2026	95.91	96.40	95.51	96.22	95.91	0.70%	82,782
Jul 24, 2026	95.01	95.78	94.97	95.55	95.24	0.88%	91,557
Jul 23, 2026	95.02	95.02	94.25	94.72	94.42	-1.18%	117,681
Jul 22, 2026	95.72	96.45	95.57	95.85	95.54	0.05%	74,774
Jul 21, 2026	95.77	96.01	95.15	95.80	95.49	0.36%	82,959
Jul 20, 2026	97.39	97.64	95.43	95.46	95.15	-1.88%	165,114
Jul 17, 2026	96.99	98.00	96.56	97.29	96.98	-0.49%	169,012
Jul 16, 2026	97.99	98.16	97.15	97.77	97.46	-0.42%	88,202
Jul 15, 2026	96.86	98.18	96.86	98.18	97.86	1.58%	96,275
Jul 14, 2026	95.85	96.91	95.80	96.65	96.34	0.69%	115,419
Jul 13, 2026	96.24	96.64	95.45	95.99	95.68	-0.33%	124,856
Jul 10, 2026	95.50	96.35	95.45	96.31	96.00	1.07%	54,091
Jul 9, 2026	94.68	95.51	94.68	95.29	94.98	0.96%	82,945
Jul 8, 2026	95.61	95.63	93.93	94.38	94.08	-1.82%	127,514
Jul 7, 2026	95.74	96.25	95.37	96.13	95.82	0.41%	61,164
Jul 6, 2026	94.98	95.77	94.98	95.74	95.43	1.07%	62,583
Jul 3, 2026	94.49	95.09	94.44	94.73	94.43	0.41%	27,540
Jul 2, 2026	95.45	95.68	93.83	94.34	94.04	-0.51%	282,030
Jun 30, 2026	94.20	94.91	94.16	94.82	94.52	0.74%	122,703
Jun 29, 2026	93.95	94.18	93.58	94.12	93.82	0.43%	38,504
Jun 26, 2026	93.71	94.00	93.26	93.72	93.42	-0.18%	154,601
Jun 25, 2026	93.89	94.45	93.85	93.89	93.59	0.40%	152,064