TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.35	38.62	38.28	38.62	38.62	1.87%	13,893
May 9, 2025	38.00	38.00	37.83	37.91	37.91	0.13%	16,800
May 8, 2025	37.75	37.99	37.65	37.86	37.86	0.50%	24,600
May 7, 2025	37.57	37.78	37.52	37.67	37.67	0.35%	17,941
May 6, 2025	37.61	37.75	37.54	37.54	37.54	-0.71%	20,700
May 5, 2025	37.80	37.92	37.74	37.81	37.81	-0.13%	24,233
May 2, 2025	37.63	37.88	37.56	37.86	37.86	1.64%	21,200
May 1, 2025	37.31	37.45	37.17	37.25	37.25	0.32%	37,200
Apr 30, 2025	36.83	37.19	36.79	37.13	37.13	0.16%	37,305
Apr 29, 2025	36.90	37.08	36.86	37.07	37.07	0.68%	23,120
Apr 28, 2025	36.93	36.93	36.75	36.82	36.82	-0.11%	14,313
Apr 25, 2025	36.75	36.86	36.64	36.86	36.86	0.74%	44,800
Apr 24, 2025	36.25	36.60	36.22	36.59	36.59	0.77%	19,926
Apr 23, 2025	36.29	36.48	36.16	36.31	36.31	1.14%	86,537
Apr 22, 2025	35.40	35.90	35.40	35.90	35.90	2.98%	43,900
Apr 21, 2025	35.24	35.24	34.59	34.86	34.86	-1.61%	56,000
Apr 17, 2025	35.30	35.66	35.30	35.43	35.43	1.08%	49,200
Apr 16, 2025	35.26	35.43	34.88	35.05	35.05	-1.02%	37,611
Apr 15, 2025	35.22	35.52	35.22	35.41	35.41	1.23%	34,700
Apr 14, 2025	34.98	35.11	34.74	34.98	34.98	0.66%	31,807
Apr 11, 2025	33.79	34.79	33.79	34.75	34.75	1.55%	17,647
Apr 10, 2025	34.57	34.57	33.46	34.22	34.22	-3.88%	55,748
Apr 9, 2025	32.50	35.63	32.50	35.60	35.60	7.55%	37,700
Apr 8, 2025	34.46	34.47	32.72	33.10	33.10	-0.84%	148,400
Apr 7, 2025	32.97	34.10	32.75	33.38	33.38	-1.91%	71,600
Apr 4, 2025	34.77	34.78	33.99	34.03	34.03	-5.52%	38,700
Apr 3, 2025	36.27	36.34	36.02	36.02	36.02	-3.77%	60,800
Apr 2, 2025	36.96	37.44	36.96	37.43	37.43	0.05%	28,400
Apr 1, 2025	37.41	37.46	37.15	37.41	37.41	0.03%	8,200
Mar 31, 2025	37.14	37.40	37.00	37.40	37.40	-0.56%	11,600
Mar 28, 2025	37.91	37.91	37.59	37.61	37.61	-1.21%	10,600
Mar 27, 2025	37.92	38.13	37.92	38.07	38.07	-0.10%	5,800
Mar 26, 2025	38.29	38.33	38.02	38.11	38.11	-0.86%	7,800
Mar 25, 2025	38.40	38.44	38.32	38.44	38.44	0.37%	12,635
Mar 24, 2025	38.21	38.30	38.19	38.30	38.30	0.21%	12,300
Mar 21, 2025	38.17	38.22	38.08	38.22	38.22	-0.34%	14,148
Mar 20, 2025	38.27	38.37	38.25	38.35	38.35	-0.57%	14,241
Mar 19, 2025	38.45	38.61	38.44	38.57	38.57	0.55%	11,400
Mar 18, 2025	38.46	38.46	38.30	38.36	38.36	-0.16%	14,100
Mar 17, 2025	38.06	38.45	38.06	38.42	38.42	0.89%	11,111
Mar 14, 2025	37.72	38.09	37.72	38.08	38.08	2.01%	12,622
Mar 13, 2025	37.50	37.52	37.30	37.33	37.33	-0.64%	18,500
Mar 12, 2025	37.59	37.60	37.30	37.57	37.57	0.99%	8,624
Mar 11, 2025	37.39	37.42	37.00	37.20	37.20	-0.83%	56,600
Mar 10, 2025	37.73	37.79	37.27	37.51	37.51	-2.44%	23,112
Mar 7, 2025	38.03	38.45	37.98	38.45	38.45	0.76%	22,132
Mar 6, 2025	38.15	38.46	38.11	38.16	38.16	-1.11%	14,800
Mar 5, 2025	38.37	38.64	38.28	38.59	38.59	1.39%	36,700
Mar 4, 2025	37.96	38.43	37.65	38.06	38.06	-0.76%	29,700
Mar 3, 2025	38.67	38.76	38.20	38.35	38.35	0.26%	26,131