TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.43	46.59	46.22	46.52	46.52	0.43%	39,003
Jul 9, 2026	46.22	46.41	46.22	46.32	46.32	0.43%	5,259
Jul 8, 2026	46.07	46.13	45.74	46.12	46.12	-0.77%	24,776
Jul 7, 2026	46.93	46.93	46.39	46.48	46.48	-1.21%	17,285
Jul 6, 2026	46.65	47.08	46.65	47.05	47.05	0.56%	21,661
Jul 3, 2026	46.98	46.98	46.68	46.79	46.79	0.67%	5,448
Jul 2, 2026	46.44	46.75	46.27	46.48	46.48	-	117,554
Jun 30, 2026	46.25	46.48	46.25	46.48	46.48	0.58%	38,597
Jun 29, 2026	45.97	46.21	45.88	46.21	46.21	0.63%	17,390
Jun 26, 2026	45.73	46.03	45.71	45.92	45.92	-0.52%	28,265
Jun 25, 2026	46.40	46.40	46.06	46.16	46.16	0.63%	23,799
Jun 24, 2026	46.37	46.58	46.31	46.46	45.87	-	32,290
Jun 23, 2026	46.39	46.64	46.39	46.46	45.87	-1.63%	24,536
Jun 22, 2026	47.14	47.29	47.14	47.23	46.63	0.77%	43,476
Jun 19, 2026	46.77	47.02	46.71	46.87	46.27	-0.47%	4,018
Jun 18, 2026	46.93	47.12	46.93	47.09	46.49	0.99%	28,088
Jun 17, 2026	46.77	47.00	46.60	46.63	46.04	0.30%	67,023
Jun 16, 2026	46.74	46.74	46.46	46.49	45.90	-0.09%	6,696
Jun 15, 2026	46.57	46.69	46.40	46.53	45.94	0.52%	18,767
Jun 12, 2026	46.09	46.37	45.98	46.29	45.70	0.41%	95,637
Jun 11, 2026	45.25	46.11	45.25	46.10	45.51	2.63%	146,326
Jun 10, 2026	45.20	45.36	44.90	44.92	44.35	-1.17%	100,796
Jun 9, 2026	45.78	45.88	44.80	45.45	44.87	-	133,601
Jun 8, 2026	45.45	45.61	45.38	45.45	44.87	0.60%	56,845
Jun 5, 2026	45.85	45.85	45.10	45.18	44.61	-1.93%	40,957
Jun 4, 2026	45.86	46.10	45.82	46.07	45.48	0.70%	11,821
Jun 3, 2026	45.87	45.91	45.75	45.75	45.17	-0.52%	41,948
Jun 2, 2026	45.78	46.00	45.78	45.99	45.40	0.61%	24,393
Jun 1, 2026	45.58	45.88	45.45	45.71	45.13	-0.07%	96,463
May 29, 2026	45.91	46.00	45.74	45.74	45.16	-0.04%	64,322
May 28, 2026	45.56	45.85	45.55	45.76	45.18	-0.28%	59,322
May 27, 2026	45.92	45.95	45.78	45.89	45.31	-0.24%	46,963
May 26, 2026	46.03	46.11	45.92	46.00	45.41	-0.17%	20,293
May 25, 2026	45.67	46.25	45.67	46.08	45.49	1.10%	11,666
May 22, 2026	45.57	45.71	45.52	45.58	45.00	-0.04%	45,154
May 21, 2026	45.12	45.72	45.12	45.60	45.02	0.57%	47,084
May 20, 2026	44.82	45.37	44.80	45.34	44.76	1.34%	58,200
May 19, 2026	44.79	44.87	44.69	44.74	44.17	0.29%	29,877
May 15, 2026	44.63	44.70	44.53	44.61	44.04	-1.17%	8,039
May 14, 2026	45.19	45.25	45.08	45.14	44.57	0.02%	5,940
May 13, 2026	44.83	45.13	44.83	45.13	44.56	0.78%	8,831
May 12, 2026	44.80	44.80	44.56	44.78	44.21	-0.31%	11,298
May 11, 2026	44.94	44.94	44.81	44.92	44.35	0.04%	16,558
May 8, 2026	44.82	44.92	44.80	44.90	44.33	0.63%	7,084
May 7, 2026	45.43	45.43	44.60	44.62	44.05	-1.65%	37,125
May 6, 2026	45.10	45.37	45.10	45.37	44.79	2.18%	18,982
May 5, 2026	44.04	44.43	44.04	44.40	43.84	1.39%	10,279
May 4, 2026	44.12	44.12	43.66	43.79	43.23	-1.17%	63,835
May 1, 2026	44.22	44.40	44.22	44.31	43.75	-0.09%	33,730
Apr 30, 2026	44.05	44.38	44.02	44.35	43.79	1.28%	15,459