TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	38.49	38.49	38.19	38.22	38.22	-0.78%	24,833
Jun 19, 2025	38.55	38.55	38.32	38.52	38.52	-	19,225
Jun 18, 2025	38.52	38.61	38.45	38.52	38.52	0.26%	12,610
Jun 17, 2025	38.49	38.59	38.42	38.42	38.42	-0.72%	19,300
Jun 16, 2025	38.74	38.85	38.70	38.70	38.70	0.44%	9,000
Jun 13, 2025	38.81	38.81	38.47	38.53	38.53	-1.28%	67,245
Jun 12, 2025	38.96	39.08	38.95	39.03	39.03	0.05%	20,932
Jun 11, 2025	39.16	39.19	39.00	39.01	39.01	-0.43%	17,522
Jun 10, 2025	39.20	39.20	39.13	39.18	39.18	0.26%	15,741
Jun 9, 2025	39.07	39.18	39.07	39.08	39.08	-0.20%	12,200
Jun 6, 2025	39.17	39.19	39.13	39.16	39.16	0.75%	7,400
Jun 5, 2025	38.90	38.99	38.78	38.87	38.87	-0.10%	17,825
Jun 4, 2025	38.87	38.95	38.87	38.91	38.91	0.05%	17,200
Jun 3, 2025	38.76	38.90	38.74	38.89	38.89	-0.13%	14,500
Jun 2, 2025	38.66	38.94	38.55	38.94	38.94	0.33%	11,000
May 30, 2025	38.81	38.85	38.57	38.81	38.81	0.18%	29,105
May 29, 2025	38.85	38.85	38.66	38.74	38.74	-0.05%	10,508
May 28, 2025	38.86	38.86	38.71	38.76	38.76	-0.84%	10,045
May 27, 2025	39.01	39.09	38.95	39.09	39.09	-0.03%	7,700
May 26, 2025	38.66	39.10	38.56	39.10	39.10	2.04%	14,049
May 23, 2025	38.04	38.37	38.04	38.32	38.32	-0.70%	32,043
May 22, 2025	38.38	38.69	38.38	38.59	38.59	0.16%	13,900
May 21, 2025	38.80	38.84	38.48	38.53	38.53	-0.95%	16,100
May 20, 2025	38.89	38.96	38.82	38.90	38.90	0.52%	10,100
May 16, 2025	38.50	38.71	38.50	38.70	38.70	0.39%	9,240
May 15, 2025	38.34	38.55	38.33	38.55	38.55	0.76%	3,500
May 14, 2025	38.40	38.40	38.17	38.26	38.26	-0.36%	11,020
May 13, 2025	38.44	38.46	38.38	38.40	38.40	-0.57%	14,740
May 12, 2025	38.35	38.62	38.28	38.62	38.62	1.87%	13,900
May 9, 2025	38.00	38.00	37.83	37.91	37.91	0.13%	16,800
May 8, 2025	37.75	37.99	37.65	37.86	37.86	0.50%	24,600
May 7, 2025	37.57	37.78	37.52	37.67	37.67	0.35%	17,941
May 6, 2025	37.61	37.75	37.54	37.54	37.54	-0.71%	20,700
May 5, 2025	37.80	37.92	37.74	37.81	37.81	-0.13%	24,233
May 2, 2025	37.63	37.88	37.56	37.86	37.86	1.64%	21,200
May 1, 2025	37.31	37.45	37.17	37.25	37.25	0.32%	37,200
Apr 30, 2025	36.83	37.19	36.79	37.13	37.13	0.16%	37,305
Apr 29, 2025	36.90	37.08	36.86	37.07	37.07	0.68%	23,120
Apr 28, 2025	36.93	36.93	36.75	36.82	36.82	-0.11%	14,313
Apr 25, 2025	36.75	36.86	36.64	36.86	36.86	0.74%	44,800
Apr 24, 2025	36.25	36.60	36.22	36.59	36.59	0.77%	19,926
Apr 23, 2025	36.29	36.48	36.16	36.31	36.31	1.14%	86,537
Apr 22, 2025	35.40	35.90	35.40	35.90	35.90	2.98%	43,900
Apr 21, 2025	35.24	35.24	34.59	34.86	34.86	-1.61%	56,000
Apr 17, 2025	35.30	35.66	35.30	35.43	35.43	1.08%	49,200
Apr 16, 2025	35.26	35.43	34.88	35.05	35.05	-1.02%	37,611
Apr 15, 2025	35.22	35.52	35.22	35.41	35.41	1.23%	34,700
Apr 14, 2025	34.98	35.11	34.74	34.98	34.98	0.66%	31,807
Apr 11, 2025	33.79	34.79	33.79	34.75	34.75	1.55%	17,647
Apr 10, 2025	34.57	34.57	33.46	34.22	34.22	-3.88%	55,748