TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.41	42.66	42.41	42.58	42.58	0.85%	7,790
Dec 18, 2025	42.14	42.30	42.10	42.22	42.22	0.84%	10,745
Dec 17, 2025	42.14	42.14	41.87	41.87	41.87	-0.57%	27,809
Dec 16, 2025	42.15	42.17	42.00	42.11	42.11	-0.85%	19,275
Dec 15, 2025	42.51	42.52	42.40	42.47	42.47	0.54%	16,453
Dec 12, 2025	42.50	42.51	42.14	42.24	42.24	-0.40%	12,731
Dec 11, 2025	42.22	42.44	42.22	42.41	42.41	0.26%	4,367
Dec 10, 2025	42.12	42.32	42.09	42.30	42.30	0.57%	9,763
Dec 9, 2025	42.13	42.22	42.06	42.06	42.06	0.04%	11,009
Dec 8, 2025	42.09	42.14	42.01	42.05	42.05	-0.20%	10,351
Dec 5, 2025	42.20	42.27	42.10	42.13	42.13	0.04%	9,475
Dec 4, 2025	42.11	42.16	42.02	42.12	42.12	0.39%	23,829
Dec 3, 2025	41.80	41.95	41.80	41.95	41.95	0.07%	7,944
Dec 2, 2025	41.96	41.98	41.86	41.92	41.92	0.24%	9,848
Dec 1, 2025	41.78	41.95	41.78	41.82	41.82	-0.50%	3,786
Nov 28, 2025	41.95	42.04	41.93	42.03	42.03	0.02%	7,371
Nov 27, 2025	41.86	42.02	41.86	42.02	42.02	0.14%	15,966
Nov 26, 2025	41.80	42.00	41.80	41.96	41.96	0.87%	9,641
Nov 25, 2025	41.36	41.60	41.20	41.60	41.60	0.82%	10,147
Nov 24, 2025	41.20	41.33	41.14	41.26	41.26	0.15%	10,529
Nov 21, 2025	40.99	41.30	40.85	41.20	41.20	1.38%	26,159
Nov 20, 2025	41.41	41.46	40.64	40.64	40.64	-1.31%	32,854
Nov 19, 2025	41.09	41.26	41.02	41.18	41.18	0.32%	22,767
Nov 18, 2025	41.10	41.15	40.83	41.05	41.05	-1.13%	20,941
Nov 17, 2025	41.67	41.84	41.41	41.52	41.52	-1.00%	17,728
Nov 14, 2025	41.69	42.06	41.69	41.94	41.94	-0.29%	8,079
Nov 13, 2025	42.47	42.47	41.99	42.06	42.06	-1.24%	9,328
Nov 12, 2025	42.58	42.65	42.57	42.59	42.59	0.61%	7,626
Nov 11, 2025	42.06	42.34	42.06	42.33	42.33	0.67%	6,558
Nov 10, 2025	41.85	42.07	41.81	42.05	42.05	1.18%	19,292
Nov 7, 2025	41.25	41.58	41.21	41.56	41.56	0.17%	11,802
Nov 6, 2025	41.70	41.73	41.43	41.49	41.49	-0.77%	11,218
Nov 5, 2025	41.65	41.83	41.65	41.81	41.81	0.72%	8,059
Nov 4, 2025	41.44	41.66	41.44	41.51	41.51	-0.75%	5,130
Nov 3, 2025	41.94	41.94	41.76	41.83	41.83	0.11%	12,114
Oct 31, 2025	41.76	41.79	41.66	41.78	41.78	-0.02%	4,299
Oct 30, 2025	41.68	41.93	41.68	41.79	41.79	-0.02%	8,099
Oct 29, 2025	41.90	41.90	41.68	41.80	41.80	-0.10%	33,255
Oct 28, 2025	41.93	41.93	41.84	41.84	41.84	-0.17%	13,794
Oct 27, 2025	41.87	41.92	41.87	41.91	41.91	0.50%	12,844
Oct 24, 2025	41.65	41.75	41.63	41.70	41.70	0.19%	7,907
Oct 23, 2025	41.52	41.64	41.51	41.62	41.62	0.53%	7,315
Oct 22, 2025	41.51	41.54	41.21	41.40	41.40	-0.24%	50,313
Oct 21, 2025	41.58	41.58	41.42	41.50	41.50	-0.23%	3,089
Oct 20, 2025	41.38	41.61	41.38	41.60	41.60	0.96%	14,854
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	0.16%	4,762
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	1.37%	21,438
Oct 10, 2025	41.19	41.23	40.42	40.43	40.43	-2.30%	21,861