TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	46.78	46.90	46.64	46.88	46.88	-0.04%	22,391
Nov 9, 2026	46.54	46.94	46.54	46.90	46.90	2.63%	30,006
Nov 6, 2026	45.60	45.96	45.51	45.70	45.70	-0.28%	35,198
Nov 5, 2026	47.02	47.02	45.81	45.83	45.83	-2.78%	54,381
Nov 4, 2026	46.83	47.17	46.83	47.14	47.14	2.21%	18,211
Nov 3, 2026	46.40	46.40	46.11	46.12	46.12	-0.43%	6,078
Nov 2, 2026	46.19	46.50	46.19	46.32	46.32	0.19%	39,197
Oct 30, 2026	46.30	46.30	45.98	46.23	46.23	-0.92%	18,244
Oct 29, 2026	46.56	46.68	46.56	46.66	46.66	0.47%	9,075
Oct 28, 2026	46.33	46.46	46.30	46.44	46.44	-0.04%	36,309
Oct 27, 2026	46.35	46.47	46.34	46.46	46.46	0.87%	5,035
Oct 26, 2026	46.01	46.20	46.01	46.06	46.06	0.50%	9,264
Oct 23, 2026	45.55	45.88	45.55	45.83	45.83	-0.35%	40,095
Oct 22, 2026	46.03	46.06	45.91	45.99	45.99	-1.08%	20,566
Oct 21, 2026	46.48	46.59	46.34	46.49	46.49	0.35%	15,320
Oct 20, 2026	45.96	46.37	45.96	46.33	46.33	0.52%	31,977
Oct 19, 2026	46.30	46.68	46.07	46.09	46.09	-0.48%	31,099
Oct 16, 2026	46.69	46.71	46.24	46.31	46.31	-0.34%	25,866
Oct 15, 2026	46.13	46.48	46.12	46.47	46.47	0.54%	18,840
Oct 14, 2026	46.44	46.48	46.18	46.22	46.22	-0.43%	24,245
Oct 13, 2026	46.49	46.52	46.33	46.42	46.42	0.10%	9,396
Oct 9, 2026	46.32	46.38	46.22	46.38	46.38	0.75%	19,040
Oct 8, 2026	45.99	46.07	45.86	46.03	46.03	-0.50%	32,285
Oct 7, 2026	46.10	46.28	46.10	46.26	46.26	-0.79%	26,190
Oct 6, 2026	46.50	46.80	46.50	46.63	46.63	0.04%	16,797
Oct 5, 2026	46.45	46.70	46.41	46.61	46.61	0.24%	20,078
Oct 2, 2026	46.30	46.53	46.30	46.50	46.50	0.89%	15,661
Oct 1, 2026	46.29	46.32	45.92	46.09	46.09	-0.63%	27,991
Sep 30, 2026	46.67	46.73	46.35	46.38	46.38	-0.54%	22,873
Sep 29, 2026	46.59	46.68	46.45	46.63	46.63	-0.36%	48,543
Sep 28, 2026	46.94	46.94	46.66	46.80	46.80	-0.30%	15,923
Sep 25, 2026	46.65	46.94	46.63	46.94	46.94	0.66%	21,140
Sep 24, 2026	46.68	46.73	46.42	46.63	46.63	-0.09%	33,434
Sep 23, 2026	46.81	46.84	46.61	46.67	46.67	-1.14%	36,895
Sep 22, 2026	47.13	47.21	46.98	47.21	47.21	0.43%	3,165
Sep 21, 2026	46.86	47.01	46.82	47.01	47.01	1.36%	8,069
Sep 18, 2026	46.55	46.55	46.29	46.38	46.38	-0.88%	6,258
Sep 17, 2026	46.77	46.85	46.77	46.79	46.79	0.91%	5,453
Sep 16, 2026	46.52	46.58	46.23	46.37	46.37	0.26%	12,213
Sep 15, 2026	46.25	46.29	46.10	46.25	46.25	-0.19%	37,898
Sep 14, 2026	46.39	46.49	46.28	46.34	46.34	-0.47%	20,540
Sep 11, 2026	46.63	46.64	46.52	46.56	46.56	0.93%	36,921
Sep 10, 2026	46.24	46.32	46.10	46.13	46.13	-0.52%	25,778
Sep 9, 2026	46.77	46.77	46.37	46.37	46.37	-1.19%	26,396
Sep 8, 2026	47.15	47.15	46.93	46.93	46.93	-0.93%	11,243
Sep 4, 2026	47.04	47.38	47.04	47.37	47.37	0.23%	9,897
Sep 3, 2026	47.11	47.27	47.05	47.26	47.26	0.34%	21,124
Sep 2, 2026	46.94	47.10	46.94	47.10	47.10	0.33%	7,083
Sep 1, 2026	47.17	47.19	46.91	46.95	46.95	-0.65%	12,467
Aug 31, 2026	47.51	47.51	47.20	47.25	47.25	-0.40%	3,385