TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	92.79	93.50	92.60	93.39	-	1.12%	120,945
Sep 24, 2026	92.26	92.62	91.80	92.36	92.36	0.02%	866,940
Sep 23, 2026	93.86	94.18	92.47	92.49	92.34	-1.83%	136,723
Sep 22, 2026	95.28	95.28	93.84	94.21	94.05	-0.87%	105,808
Sep 21, 2026	94.19	95.09	94.19	95.04	94.88	1.41%	49,328
Sep 18, 2026	93.15	93.78	93.02	93.72	93.56	0.24%	94,001
Sep 17, 2026	93.59	93.95	93.05	93.50	93.35	0.69%	49,720
Sep 16, 2026	93.00	93.62	92.10	92.86	92.70	0.10%	71,299
Sep 15, 2026	92.80	92.82	92.01	92.76	92.61	-0.26%	39,622
Sep 14, 2026	92.79	93.46	92.64	93.00	92.85	0.06%	81,132
Sep 11, 2026	93.12	93.13	92.15	92.94	92.79	0.66%	140,967
Sep 10, 2026	91.82	92.33	91.82	92.33	92.18	0.29%	94,143
Sep 9, 2026	92.57	92.57	91.69	92.06	91.91	-1.04%	66,073
Sep 8, 2026	93.85	94.08	93.00	93.03	92.88	-1.51%	91,620
Sep 4, 2026	94.69	95.05	94.31	94.46	94.30	-0.34%	94,289
Sep 3, 2026	93.59	94.95	93.59	94.78	94.62	1.47%	137,162
Sep 2, 2026	92.10	93.43	92.10	93.41	93.26	1.60%	61,000
Sep 1, 2026	92.39	92.80	91.39	91.94	91.79	-0.80%	62,466
Aug 31, 2026	93.13	93.50	92.57	92.68	92.53	-0.69%	56,449
Aug 28, 2026	93.40	93.68	92.77	93.32	93.17	0.13%	55,097
Aug 27, 2026	93.54	93.60	92.29	93.20	93.04	-0.59%	141,539
Aug 26, 2026	93.67	94.31	93.67	93.75	93.59	-0.04%	55,632
Aug 25, 2026	92.61	93.94	92.52	93.94	93.63	1.85%	110,049
Aug 24, 2026	91.78	92.61	91.47	92.23	91.93	0.14%	147,138
Aug 21, 2026	92.13	92.91	91.97	92.10	91.80	0.34%	155,655
Aug 20, 2026	92.94	93.11	91.45	91.79	91.49	-1.59%	198,030
Aug 19, 2026	96.07	96.09	93.27	93.27	92.96	-2.66%	130,814
Aug 18, 2026	96.86	96.88	95.37	95.82	95.51	-1.18%	79,242
Aug 17, 2026	97.11	97.76	96.96	96.96	96.64	-0.50%	95,375
Aug 14, 2026	97.29	97.45	96.89	97.45	97.13	0.03%	75,819
Aug 13, 2026	97.25	97.75	96.95	97.42	97.10	0.50%	76,865
Aug 12, 2026	96.20	97.11	96.12	96.94	96.62	1.08%	173,312
Aug 11, 2026	96.47	97.00	95.90	95.90	95.59	-0.24%	122,035
Aug 10, 2026	96.18	96.70	96.11	96.13	95.81	-0.06%	127,778
Aug 7, 2026	96.59	96.68	95.54	96.19	95.87	-0.35%	84,887
Aug 6, 2026	97.08	97.37	96.28	96.53	96.21	-0.20%	58,098
Aug 5, 2026	96.29	97.24	96.08	96.73	96.41	0.33%	66,330
Aug 4, 2026	96.60	96.95	96.28	96.41	96.09	0.71%	71,612
Jul 31, 2026	95.59	96.30	95.54	95.73	95.42	0.27%	59,665
Jul 30, 2026	94.97	95.69	94.94	95.47	95.16	1.29%	56,801
Jul 29, 2026	96.55	96.55	94.06	94.25	93.94	-3.02%	131,675
Jul 28, 2026	95.85	97.21	95.24	97.18	96.86	1.16%	91,768
Jul 27, 2026	95.91	96.40	95.51	96.22	95.75	0.70%	82,782
Jul 24, 2026	95.01	95.78	94.97	95.55	95.09	0.88%	91,557
Jul 23, 2026	95.02	95.02	94.25	94.72	94.26	-1.18%	117,681
Jul 22, 2026	95.72	96.45	95.57	95.85	95.38	0.05%	74,774
Jul 21, 2026	95.77	96.01	95.15	95.80	95.33	0.36%	82,959
Jul 20, 2026	97.39	97.64	95.43	95.46	95.00	-1.88%	165,114
Jul 17, 2026	96.99	98.00	96.56	97.29	96.82	-0.49%	169,012
Jul 16, 2026	97.99	98.16	97.15	97.77	97.29	-0.42%	88,202