TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	43.18	43.18	42.83	43.10	-	-0.76%	25,759
Mar 11, 2026	43.25	43.44	43.17	43.43	43.43	0.05%	30,745
Mar 10, 2026	43.40	43.90	43.33	43.41	43.41	0.25%	78,363
Mar 9, 2026	42.59	43.44	42.25	43.30	43.30	0.58%	62,781
Mar 6, 2026	42.87	43.19	42.65	43.05	43.05	-0.83%	25,718
Mar 5, 2026	43.69	43.87	43.21	43.41	43.41	-1.90%	24,567
Mar 4, 2026	44.08	44.29	43.96	44.25	44.25	1.00%	19,766
Mar 3, 2026	43.43	43.94	43.07	43.81	43.81	-2.69%	76,525
Mar 2, 2026	45.31	45.31	44.83	45.02	45.02	-1.08%	24,408
Feb 27, 2026	45.63	45.73	45.46	45.51	45.51	-0.31%	14,644
Feb 26, 2026	45.75	45.75	45.41	45.65	45.65	-0.07%	24,312
Feb 25, 2026	45.53	45.69	45.53	45.68	45.68	0.81%	9,042
Feb 24, 2026	45.11	45.38	45.11	45.32	45.32	0.43%	46,337
Feb 23, 2026	45.37	45.37	45.01	45.12	45.12	-0.53%	17,491
Feb 20, 2026	45.10	45.36	45.06	45.36	45.36	0.69%	31,318
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