TSX:XINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.01	39.17	39.01	39.10	39.10	1.45%	29,500
Nov 10, 2026	38.40	38.54	38.40	38.54	38.54	-0.23%	6,434
Nov 9, 2026	38.09	38.63	38.09	38.63	38.63	2.99%	10,055
Nov 6, 2026	37.56	37.58	37.47	37.51	37.51	0.64%	29,525
Nov 5, 2026	37.80	37.80	37.27	37.27	37.27	-3.14%	7,016
Nov 4, 2026	38.44	38.51	38.42	38.48	38.48	1.56%	6,857
Nov 3, 2026	38.02	38.02	37.88	37.89	37.89	-0.29%	6,458
Nov 2, 2026	38.24	38.25	37.98	38.00	38.00	0.88%	25,700
Oct 30, 2026	37.65	37.67	37.65	37.67	37.67	-2.00%	466
Oct 29, 2026	38.45	38.50	38.33	38.44	38.44	-0.13%	10,623
Oct 28, 2026	38.53	38.53	38.45	38.49	38.49	-0.03%	1,258
Oct 27, 2026	38.34	38.50	38.34	38.50	38.50	1.08%	3,300
Oct 26, 2026	38.12	38.19	38.09	38.09	38.09	0.26%	4,973
Oct 23, 2026	37.98	37.99	37.98	37.99	37.99	-1.86%	2,123
Oct 19, 2026	38.75	38.75	38.71	38.71	38.71	-1.17%	1,236
Oct 15, 2026	39.07	39.17	39.04	39.17	39.17	-0.73%	1,787
Oct 14, 2026	39.46	39.46	39.46	39.46	39.46	-0.43%	169
Oct 13, 2026	39.63	39.63	39.63	39.63	39.63	-0.13%	327
Oct 8, 2026	39.68	39.68	39.68	39.68	39.68	-0.87%	1,061
Oct 7, 2026	40.03	40.03	40.03	40.03	40.03	-1.14%	1,830
Oct 6, 2026	40.49	40.49	40.49	40.49	40.49	-	190
Oct 5, 2026	40.49	40.49	40.49	40.49	40.49	0.67%	334
Oct 2, 2026	40.22	40.22	40.22	40.22	40.22	1.26%	178
Oct 1, 2026	39.72	39.72	39.72	39.72	39.72	-0.90%	223
Sep 30, 2026	40.08	40.08	40.08	40.08	40.08	-1.40%	264
Sep 22, 2026	40.65	40.65	40.65	40.65	40.65	2.81%	111
Sep 16, 2026	39.54	39.54	39.54	39.54	39.54	0.28%	2,800
Sep 14, 2026	39.26	39.43	39.26	39.43	39.43	-0.88%	216
Sep 11, 2026	39.78	39.78	39.78	39.78	39.78	0.79%	125
Sep 10, 2026	39.47	39.47	39.47	39.47	39.47	-0.68%	354
Sep 9, 2026	39.85	39.85	39.74	39.74	39.74	-1.22%	688
Sep 8, 2026	40.23	40.23	40.23	40.23	40.23	0.22%	288
Sep 4, 2026	40.11	40.14	40.11	40.14	40.14	0.58%	1,040
Sep 3, 2026	39.91	39.91	39.91	39.91	39.91	0.33%	163
Sep 2, 2026	39.78	39.78	39.78	39.78	39.78	0.30%	100
Sep 1, 2026	39.80	39.80	39.66	39.66	39.66	-0.85%	525
Aug 27, 2026	40.00	40.00	40.00	40.00	40.00	-0.20%	505
Aug 26, 2026	40.07	40.08	40.07	40.08	40.08	0.96%	4,001
Aug 24, 2026	39.69	39.70	39.69	39.70	39.70	0.46%	541
Aug 18, 2026	39.52	39.52	39.52	39.52	39.52	-1.76%	6,070
Aug 17, 2026	40.20	40.23	40.20	40.23	40.23	0.07%	592
Aug 13, 2026	40.17	40.20	40.17	40.20	40.20	1.17%	275
Aug 11, 2026	39.96	39.96	39.74	39.74	39.74	-0.11%	2,135