TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	40.98	41.20	40.98	41.20	41.20	0.24%	6,193
Oct 16, 2025	41.25	41.25	41.04	41.10	41.10	0.15%	4,800
Oct 15, 2025	41.16	41.17	40.87	41.04	41.04	0.12%	12,102
Oct 14, 2025	40.63	41.09	40.62	40.99	40.99	1.39%	21,438
Oct 10, 2025	41.19	41.23	40.42	40.43	40.43	-2.30%	21,900
Oct 9, 2025	41.50	41.50	41.32	41.38	41.38	-0.24%	7,627
Oct 8, 2025	41.50	41.51	41.45	41.48	41.48	0.46%	2,619
Oct 7, 2025	41.36	41.37	41.22	41.29	41.29	-0.29%	13,100
Oct 6, 2025	41.40	41.47	41.34	41.41	41.41	0.73%	7,817
Oct 3, 2025	41.07	41.14	41.03	41.11	41.11	0.69%	10,900
Oct 2, 2025	40.79	40.84	40.73	40.83	40.83	0.29%	5,100
Oct 1, 2025	40.47	40.72	40.47	40.71	40.71	0.74%	3,500
Sep 30, 2025	40.21	40.41	40.21	40.41	40.41	0.40%	9,800
Sep 29, 2025	40.34	40.34	40.24	40.25	40.25	-0.02%	6,100
Sep 26, 2025	40.23	40.26	40.15	40.26	40.26	0.40%	5,402
Sep 25, 2025	40.03	40.10	39.97	40.10	40.10	-0.05%	4,901
Sep 24, 2025	40.18	40.23	40.09	40.12	40.12	0.05%	3,801
Sep 23, 2025	40.28	40.37	40.09	40.10	40.10	-0.30%	7,918
Sep 22, 2025	40.10	40.23	40.10	40.22	40.22	0.05%	3,200
Sep 19, 2025	40.28	40.28	40.15	40.20	40.20	-0.20%	15,700
Sep 18, 2025	40.10	40.28	40.10	40.28	40.28	0.95%	13,700
Sep 17, 2025	39.94	39.95	39.79	39.90	39.90	-0.13%	11,621
Sep 16, 2025	40.14	40.14	39.94	39.95	39.95	-0.82%	4,600
Sep 15, 2025	40.21	40.31	40.21	40.28	40.28	0.30%	8,000
Sep 12, 2025	40.19	40.19	40.11	40.16	40.16	-0.20%	3,600
Sep 11, 2025	40.08	40.25	40.08	40.24	40.24	0.73%	14,141
Sep 10, 2025	40.03	40.03	39.91	39.95	39.95	-0.08%	10,900
Sep 9, 2025	39.77	39.98	39.77	39.98	39.98	0.03%	3,400
Sep 8, 2025	39.87	39.98	39.87	39.97	39.97	0.65%	8,700
Sep 5, 2025	39.91	39.91	39.57	39.71	39.71	-0.15%	9,310
Sep 4, 2025	39.60	39.77	39.60	39.77	39.77	0.96%	8,809
Sep 3, 2025	39.39	39.39	39.33	39.39	39.39	-0.10%	3,100
Sep 2, 2025	39.20	39.43	39.20	39.43	39.43	-0.43%	12,100
Aug 29, 2025	39.69	39.69	39.59	39.60	39.60	-0.65%	4,720
Aug 28, 2025	39.94	39.94	39.84	39.86	39.86	0.23%	5,800
Aug 27, 2025	39.80	39.80	39.76	39.77	39.77	-0.45%	1,826
Aug 26, 2025	39.92	39.96	39.83	39.95	39.95	-0.40%	27,500
Aug 25, 2025	40.21	40.26	40.11	40.11	40.11	-0.62%	2,700
Aug 22, 2025	40.27	40.41	40.27	40.36	40.36	0.60%	13,839
Aug 21, 2025	40.08	40.14	40.03	40.12	40.12	-0.17%	16,300
Aug 20, 2025	40.15	40.20	40.06	40.19	40.19	0.27%	10,004
Aug 19, 2025	40.09	40.16	40.06	40.08	40.08	0.12%	3,420
Aug 18, 2025	39.97	40.03	39.91	40.03	40.03	0.23%	10,800
Aug 15, 2025	39.95	39.95	39.86	39.94	39.94	0.28%	6,327
Aug 14, 2025	39.64	39.83	39.64	39.83	39.83	0.35%	3,415
Aug 13, 2025	39.54	39.69	39.54	39.69	39.69	0.38%	8,700
Aug 12, 2025	39.42	39.55	39.37	39.54	39.54	0.74%	3,943
Aug 11, 2025	39.33	39.33	39.23	39.25	39.25	-0.13%	7,140
Aug 8, 2025	39.19	39.32	39.19	39.30	39.30	0.82%	4,700
Aug 7, 2025	39.07	39.10	38.92	38.98	38.98	0.65%	5,705