TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	95.74	96.25	95.37	96.13	96.13	0.41%	61,164
Jul 6, 2026	94.98	95.77	94.98	95.74	95.74	1.07%	62,583
Jul 3, 2026	94.49	95.09	94.44	94.73	94.73	0.41%	27,540
Jul 2, 2026	95.45	95.68	93.83	94.34	94.34	-0.51%	282,030
Jun 30, 2026	94.20	94.91	94.16	94.82	94.82	0.74%	122,703
Jun 29, 2026	93.95	94.18	93.58	94.12	94.12	0.43%	38,504
Jun 26, 2026	93.71	94.00	93.26	93.72	93.72	-0.18%	154,601
Jun 25, 2026	93.89	94.45	93.85	93.89	93.89	0.40%	152,064
Jun 24, 2026	94.15	94.20	93.38	93.69	93.52	-0.40%	145,306
Jun 23, 2026	93.27	94.08	93.20	94.06	93.89	0.26%	70,066
Jun 22, 2026	93.47	94.17	93.47	93.82	93.65	0.34%	58,456
Jun 19, 2026	93.59	94.25	93.36	93.50	93.33	-0.01%	95,315
Jun 18, 2026	93.69	93.85	93.30	93.51	93.34	0.52%	84,281
Jun 17, 2026	92.55	93.55	92.55	93.03	92.86	0.53%	119,980
Jun 16, 2026	92.07	92.72	91.94	92.54	92.38	0.83%	62,803
Jun 15, 2026	92.30	92.41	91.37	91.78	91.62	0.45%	48,939
Jun 12, 2026	91.03	91.82	91.00	91.37	91.21	0.81%	102,436
Jun 11, 2026	90.01	90.80	89.60	90.64	90.48	1.21%	115,910
Jun 10, 2026	89.49	90.14	89.49	89.56	89.40	-0.26%	131,797
Jun 9, 2026	89.26	90.07	88.90	89.79	89.63	0.99%	161,843
Jun 8, 2026	88.78	89.39	88.59	88.91	88.75	0.41%	121,381
Jun 5, 2026	88.17	88.89	88.17	88.55	88.39	-0.03%	122,852
Jun 4, 2026	87.31	88.71	87.31	88.58	88.42	1.65%	120,599
Jun 3, 2026	87.15	87.70	87.06	87.14	86.98	-0.55%	183,080
Jun 2, 2026	86.05	87.68	86.05	87.62	87.46	1.64%	58,079
Jun 1, 2026	87.02	87.25	86.07	86.21	86.06	-0.98%	157,125
May 29, 2026	87.11	87.68	86.47	87.06	86.90	0.13%	181,752
May 28, 2026	87.54	87.55	86.64	86.95	86.80	-0.87%	194,071
May 27, 2026	87.75	88.20	87.48	87.71	87.55	-0.22%	111,459
May 26, 2026	87.97	88.54	87.47	87.90	87.74	-0.53%	67,585
May 25, 2026	88.14	88.67	88.11	88.37	88.21	0.88%	66,436
May 22, 2026	87.82	88.00	87.55	87.60	87.44	0.25%	149,826
May 21, 2026	86.13	87.53	86.05	87.38	87.22	1.11%	182,987
May 20, 2026	85.06	86.79	85.06	86.59	86.27	1.88%	140,855
May 19, 2026	85.22	85.61	84.80	84.99	84.67	0.14%	180,635
May 15, 2026	84.70	84.88	84.42	84.87	84.56	-0.52%	201,043
May 14, 2026	83.98	85.31	83.97	85.31	84.99	1.64%	559,182
May 13, 2026	84.61	85.03	83.71	83.93	83.62	-1.05%	117,465
May 12, 2026	84.68	84.84	84.09	84.82	84.51	0.35%	77,173
May 11, 2026	84.66	85.02	84.35	84.52	84.21	-0.41%	48,381
May 8, 2026	84.76	85.00	84.52	84.87	84.56	0.44%	93,357
May 7, 2026	84.90	85.09	84.15	84.50	84.19	-0.47%	84,204
May 6, 2026	84.30	85.17	84.30	84.90	84.59	1.46%	95,107
May 5, 2026	83.20	83.84	83.20	83.68	83.37	0.73%	135,014
May 4, 2026	83.62	83.95	82.98	83.07	82.76	-0.94%	114,564
May 1, 2026	84.08	84.42	83.67	83.86	83.55	-0.12%	205,460
Apr 30, 2026	82.23	84.04	82.23	83.96	83.65	2.07%	253,191
Apr 29, 2026	83.14	83.24	82.15	82.26	81.96	-1.08%	84,517
Apr 28, 2026	83.05	83.39	82.98	83.16	82.85	0.24%	118,599
Apr 27, 2026	82.80	83.14	82.65	82.96	82.65	-0.10%	81,553