TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	44.25	44.73	44.24	44.58	44.58	-0.38%	10,571
Apr 8, 2026	44.82	44.82	44.49	44.75	44.75	3.09%	47,251
Apr 7, 2026	43.28	43.41	42.87	43.41	43.41	-0.39%	75,780
Apr 6, 2026	43.32	43.65	43.32	43.58	43.58	0.39%	10,659
Apr 2, 2026	42.81	43.49	42.81	43.41	43.41	-0.23%	40,408
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