TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	42.03	42.44	41.95	42.30	42.30	-1.24%	23,155
Mar 18, 2026	43.14	43.16	42.82	42.83	42.83	-1.04%	8,883
Mar 17, 2026	43.38	43.53	43.26	43.28	43.28	0.16%	4,576
Mar 16, 2026	43.08	43.30	43.08	43.21	43.21	1.05%	15,835
Mar 13, 2026	43.05	43.30	42.75	42.76	42.76	-0.58%	25,134
Mar 12, 2026	43.18	43.18	42.83	43.01	43.01	-0.97%	29,759
Mar 11, 2026	43.25	43.44	43.17	43.43	43.43	0.05%	30,745
Mar 10, 2026	43.40	43.90	43.33	43.41	43.41	0.25%	78,363
Mar 9, 2026	42.59	43.44	42.25	43.30	43.30	0.58%	62,781
Mar 6, 2026	42.87	43.19	42.65	43.05	43.05	-0.83%	25,718
Mar 5, 2026	43.69	43.87	43.21	43.41	43.41	-1.90%	24,567
Mar 4, 2026	44.08	44.29	43.96	44.25	44.25	1.00%	19,766
Mar 3, 2026	43.43	43.94	43.07	43.81	43.81	-2.69%	76,525
Mar 2, 2026	45.31	45.31	44.83	45.02	45.02	-1.08%	24,408