TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	43.37	43.64	43.30	43.51	43.51	1.42%	24,649
Mar 31, 2026	42.30	42.90	42.17	42.90	42.90	2.46%	50,654
Mar 30, 2026	41.99	42.14	41.70	41.87	41.87	0.60%	13,518
Mar 27, 2026	41.75	41.86	41.51	41.62	41.62	-0.72%	20,852
Mar 26, 2026	42.19	42.42	41.92	41.92	41.92	-1.67%	18,027
Mar 25, 2026	42.68	42.75	42.40	42.63	42.63	1.67%	34,468
Mar 24, 2026	41.62	42.12	41.62	41.93	41.93	-0.31%	46,821
Mar 23, 2026	42.03	42.44	41.87	42.06	42.06	1.99%	24,715
Mar 20, 2026	42.22	42.27	41.11	41.24	41.24	-2.51%	18,367
Mar 19, 2026	42.03	42.44	41.95	42.30	42.30	-1.24%	23,155
Mar 18, 2026	43.14	43.16	42.82	42.83	42.83	-1.04%	8,883
Mar 17, 2026	43.38	43.53	43.26	43.28	43.28	0.16%	4,576
Mar 16, 2026	43.08	43.30	43.08	43.21	43.21	1.05%	15,835
Mar 13, 2026	43.05	43.30	42.75	42.76	42.76	-0.58%	25,134
Mar 12, 2026	43.18	43.18	42.83	43.01	43.01	-0.97%	29,759
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