TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.30	47.38	47.29	47.33	47.33	0.83%	11,907
Aug 20, 2026	46.95	47.11	46.94	46.94	46.94	-0.19%	16,082
Aug 19, 2026	47.17	47.19	47.03	47.03	47.03	-0.51%	4,881
Aug 18, 2026	47.57	47.57	47.26	47.27	47.27	-1.01%	9,536
Aug 17, 2026	47.80	47.85	47.74	47.75	47.75	-0.17%	5,163
Aug 14, 2026	47.87	47.87	47.80	47.83	47.83	-0.37%	6,458
Aug 13, 2026	48.00	48.04	47.93	48.01	48.01	0.23%	7,564
Aug 12, 2026	47.98	47.98	47.83	47.90	47.90	0.46%	12,231
Aug 11, 2026	47.88	47.88	47.66	47.68	47.68	0.02%	7,353
Aug 10, 2026	47.78	47.78	47.62	47.67	47.67	-0.08%	8,030
Aug 7, 2026	47.69	47.74	47.59	47.71	47.71	0.72%	7,560
Aug 6, 2026	47.35	47.53	47.35	47.37	47.37	0.18%	6,700
Aug 5, 2026	47.38	47.48	47.28	47.29	47.29	-0.03%	9,182
Aug 4, 2026	47.16	47.35	46.99	47.30	47.30	1.50%	25,728
Jul 31, 2026	46.70	46.70	46.41	46.60	46.60	-0.66%	27,797
Jul 30, 2026	46.78	46.91	46.62	46.91	46.91	1.36%	15,832
Jul 29, 2026	46.58	46.74	46.28	46.28	46.28	-0.73%	14,038
Jul 28, 2026	46.35	46.67	46.35	46.62	46.62	-0.06%	5,528
Jul 27, 2026	46.84	46.84	46.45	46.65	46.65	0.58%	16,126
Jul 24, 2026	46.35	46.57	46.31	46.38	46.38	0.45%	16,493
Jul 23, 2026	46.12	46.26	46.06	46.17	46.17	-0.97%	16,214
Jul 22, 2026	46.67	46.72	46.62	46.62	46.62	0.21%	16,452
Jul 21, 2026	46.20	46.53	46.19	46.52	46.52	1.53%	7,722
Jul 20, 2026	46.73	46.73	45.75	45.82	45.82	-0.50%	27,460
Jul 17, 2026	45.76	46.10	45.76	46.05	46.05	-0.39%	39,703
Jul 16, 2026	46.15	46.37	46.04	46.23	46.23	-0.47%	8,907
Jul 15, 2026	46.48	46.53	46.20	46.45	46.45	0.15%	20,606
Jul 14, 2026	46.41	46.57	46.35	46.38	46.38	0.35%	25,253
Jul 13, 2026	46.35	46.41	46.15	46.22	46.22	-0.64%	34,333
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