TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	44.84	45.05	44.84	45.05	45.05	-0.13%	19,066
Feb 18, 2026	44.93	45.17	44.93	45.11	45.11	0.69%	25,115
Feb 17, 2026	44.58	44.82	44.44	44.80	44.80	0.38%	13,512
Feb 13, 2026	44.52	44.68	44.40	44.63	44.63	0.07%	29,657
Feb 12, 2026	45.05	45.05	44.50	44.60	44.60	-0.84%	23,968
Feb 11, 2026	44.93	45.02	44.74	44.98	44.98	0.58%	155,093
Feb 10, 2026	44.71	44.83	44.71	44.72	44.72	0.13%	25,013
Feb 9, 2026	44.34	44.69	44.28	44.66	44.66	0.61%	21,861
Feb 6, 2026	43.94	44.39	43.94	44.39	44.39	1.88%	11,489
Feb 5, 2026	43.62	43.79	43.54	43.57	43.57	-1.25%	34,064
Feb 4, 2026	44.25	44.32	43.92	44.12	44.12	0.89%	27,727
Feb 3, 2026	43.74	43.83	43.46	43.73	43.73	-1.73%	35,525
Feb 2, 2026	43.47	44.50	43.47	44.50	44.50	2.65%	35,537
Jan 30, 2026	43.47	43.49	43.20	43.35	43.35	0.02%	21,431
Jan 29, 2026	43.60	43.60	43.00	43.34	43.34	0.44%	35,752
Jan 28, 2026	43.15	43.20	43.12	43.15	43.15	-0.46%	29,472
Jan 27, 2026	43.41	43.50	43.35	43.35	43.35	0.30%	17,586
Jan 26, 2026	43.26	43.30	43.22	43.22	43.22	-	17,168
Jan 23, 2026	43.22	43.33	43.21	43.22	43.22	-0.39%	12,641
Jan 22, 2026	43.62	43.62	43.39	43.39	43.39	-0.05%	16,004
Jan 21, 2026	43.00	43.52	42.90	43.41	43.41	1.12%	24,974
Jan 20, 2026	42.85	43.10	42.85	42.93	42.93	-2.19%	27,300
Jan 19, 2026	43.67	43.89	43.34	43.89	43.89	0.05%	14,039
Jan 16, 2026	43.79	43.87	43.72	43.87	43.87	0.19%	19,615
Jan 15, 2026	43.96	43.96	43.77	43.79	43.79	0.22%	8,398
Jan 14, 2026	43.57	43.70	43.54	43.69	43.69	0.34%	20,342
Jan 13, 2026	43.71	43.71	43.45	43.54	43.54	-0.27%	16,028
Jan 12, 2026	43.48	43.66	43.48	43.66	43.66	0.46%	16,469
Jan 9, 2026	43.23	43.47	43.23	43.46	43.46	1.14%	21,365
Jan 8, 2026	42.78	42.98	42.78	42.97	42.97	0.21%	10,214
Jan 7, 2026	42.95	42.95	42.86	42.88	42.88	-0.26%	21,674
Jan 6, 2026	42.91	43.01	42.91	42.99	42.99	0.44%	10,869
Jan 5, 2026	42.50	42.81	42.50	42.80	42.80	0.90%	28,178
Jan 2, 2026	42.38	42.42	42.21	42.42	42.42	1.17%	15,534
Dec 31, 2025	42.12	42.12	41.93	41.93	41.93	-0.47%	3,217
Dec 30, 2025	42.13	42.17	42.11	42.13	42.13	-1.15%	7,642
Dec 29, 2025	42.58	42.66	42.58	42.62	41.93	-0.07%	5,706
Dec 24, 2025	42.60	42.65	42.60	42.65	41.95	0.09%	3,600
Dec 23, 2025	42.64	42.68	42.61	42.61	41.92	0.21%	5,554
Dec 22, 2025	42.45	42.52	42.39	42.52	41.83	-0.14%	9,172
Dec 19, 2025	42.41	42.66	42.41	42.58	41.89	0.85%	7,790
Dec 18, 2025	42.14	42.30	42.10	42.22	41.53	0.84%	10,745
Dec 17, 2025	42.14	42.14	41.87	41.87	41.19	-0.57%	27,809
Dec 16, 2025	42.15	42.17	42.00	42.11	41.42	-0.85%	19,275
Dec 15, 2025	42.51	42.52	42.40	42.47	41.78	0.54%	16,453
Dec 12, 2025	42.50	42.51	42.14	42.24	41.55	-0.40%	12,731
Dec 11, 2025	42.22	42.44	42.22	42.41	41.72	0.26%	4,367
Dec 10, 2025	42.12	42.32	42.09	42.30	41.61	0.57%	9,763
Dec 9, 2025	42.13	42.22	42.06	42.06	41.37	0.04%	11,009
Dec 8, 2025	42.09	42.14	42.01	42.05	41.36	-0.20%	10,351