TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	92.55	93.20	92.15	92.51	92.51	0.01%	122,266
Oct 15, 2026	91.08	92.51	90.99	92.50	92.50	1.55%	67,996
Oct 14, 2026	90.99	91.19	90.63	91.09	91.09	-0.49%	108,297
Oct 13, 2026	90.67	91.68	90.64	91.54	91.54	1.29%	87,778
Oct 9, 2026	89.50	90.45	89.36	90.37	90.37	1.33%	39,812
Oct 8, 2026	88.88	89.63	88.69	89.18	89.18	-0.29%	123,387
Oct 7, 2026	90.85	90.85	89.38	89.44	89.44	-2.28%	116,050
Oct 6, 2026	91.53	91.93	91.39	91.53	91.53	0.32%	60,260
Oct 5, 2026	91.77	91.77	91.18	91.24	91.24	-0.50%	63,309
Oct 2, 2026	91.44	91.80	91.18	91.70	91.70	0.64%	67,365
Oct 1, 2026	91.32	91.32	89.73	91.12	91.12	-0.33%	179,735
Sep 30, 2026	92.45	92.45	91.42	91.42	91.42	-1.10%	79,946
Sep 29, 2026	92.80	92.85	92.00	92.44	92.44	-0.41%	80,320
Sep 28, 2026	93.27	93.56	92.77	92.82	92.82	-0.61%	80,503
Sep 25, 2026	92.79	93.50	92.60	93.39	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