TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.77	47.05	46.71	47.00	-	-0.19%	3,896
Jun 18, 2026	46.93	47.12	46.93	47.09	47.09	0.99%	28,088
Jun 17, 2026	46.77	47.00	46.60	46.63	46.63	0.30%	67,023
Jun 16, 2026	46.74	46.74	46.46	46.49	46.49	-0.09%	6,696
Jun 15, 2026	46.57	46.69	46.40	46.53	46.53	0.52%	18,767
Jun 12, 2026	46.09	46.37	45.98	46.29	46.29	0.41%	95,637
Jun 11, 2026	45.25	46.11	45.25	46.10	46.10	2.63%	146,326
Jun 10, 2026	45.20	45.36	44.90	44.92	44.92	-1.17%	100,796
Jun 9, 2026	45.78	45.88	44.80	45.45	45.45	-	133,601
Jun 8, 2026	45.45	45.61	45.38	45.45	45.45	0.60%	56,845
Jun 5, 2026	45.85	45.85	45.10	45.18	45.18	-1.93%	40,957
Jun 4, 2026	45.86	46.10	45.82	46.07	46.07	0.70%	11,821
Jun 3, 2026	45.87	45.91	45.75	45.75	45.75	-0.52%	41,948
Jun 2, 2026	45.78	46.00	45.78	45.99	45.99	0.61%	24,393
Jun 1, 2026	45.58	45.88	45.45	45.71	45.71	-0.07%	96,463
May 29, 2026	45.91	46.00	45.74	45.74	45.74	-0.04%	64,322
May 28, 2026	45.56	45.85	45.55	45.76	45.76	-0.28%	59,322
May 27, 2026	45.92	45.95	45.78	45.89	45.89	-0.24%	46,963
May 26, 2026	46.03	46.11	45.92	46.00	46.00	-0.17%	20,293
May 25, 2026	45.67	46.25	45.67	46.08	46.08	1.10%	11,666
May 22, 2026	45.57	45.71	45.52	45.58	45.58	-0.04%	45,154
May 21, 2026	45.12	45.72	45.12	45.60	45.60	0.57%	47,084
May 20, 2026	44.82	45.37	44.80	45.34	45.34	1.34%	58,200
May 19, 2026	44.79	44.87	44.69	44.74	44.74	0.29%	29,877
May 15, 2026	44.63	44.70	44.53	44.61	44.61	-1.17%	8,039
May 14, 2026	45.19	45.25	45.08	45.14	45.14	0.02%	5,940
May 13, 2026	44.83	45.13	44.83	45.13	45.13	0.78%	8,831
May 12, 2026	44.80	44.80	44.56	44.78	44.78	-0.31%	11,298
May 11, 2026	44.94	44.94	44.81	44.92	44.92	0.04%	16,558
May 8, 2026	44.82	44.92	44.80	44.90	44.90	0.63%	7,084
May 7, 2026	45.43	45.43	44.60	44.62	44.62	-1.65%	37,125
May 6, 2026	45.10	45.37	45.10	45.37	45.37	2.18%	18,982
May 5, 2026	44.04	44.43	44.04	44.40	44.40	1.39%	10,279
May 4, 2026	44.12	44.12	43.66	43.79	43.79	-1.17%	63,835
May 1, 2026	44.22	44.40	44.22	44.31	44.31	-0.09%	33,730
Apr 30, 2026	44.05	44.38	44.02	44.35	44.35	1.28%	15,459
Apr 29, 2026	43.92	43.92	43.66	43.79	43.79	-0.61%	21,539
Apr 28, 2026	44.02	44.10	43.99	44.06	44.06	-0.25%	14,918
Apr 27, 2026	44.24	44.36	44.13	44.17	44.17	-0.45%	25,506
Apr 24, 2026	44.24	44.46	44.20	44.37	44.37	0.25%	25,650
Apr 23, 2026	44.51	44.52	43.86	44.26	44.26	-0.56%	39,352
Apr 22, 2026	44.55	44.55	44.40	44.51	44.51	0.38%	15,027
Apr 21, 2026	44.86	44.86	44.30	44.34	44.34	-1.69%	27,129
Apr 20, 2026	45.03	45.10	44.88	45.10	45.10	-0.57%	22,197
Apr 17, 2026	45.23	45.46	45.18	45.36	45.36	1.23%	34,123
Apr 16, 2026	44.99	45.03	44.74	44.81	44.81	-0.16%	13,494
Apr 15, 2026	44.90	44.90	44.75	44.88	44.88	-0.38%	12,882
Apr 14, 2026	44.84	45.13	44.84	45.05	45.05	0.54%	7,277
Apr 13, 2026	44.44	44.81	44.44	44.81	44.81	0.36%	25,365
Apr 10, 2026	44.76	44.77	44.56	44.65	44.65	0.16%	9,685