TSX:XPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	15.43	15.44	15.43	15.43	15.43	0.46%	1,159
Feb 4, 2025	15.35	15.36	15.35	15.36	15.36	0.33%	1,542
Feb 3, 2025	15.23	15.37	15.23	15.31	15.31	-0.78%	6,200
Jan 31, 2025	15.51	15.51	15.41	15.43	15.43	-0.19%	2,206
Jan 30, 2025	15.45	15.46	15.45	15.46	15.46	0.19%	4,220
Jan 29, 2025	15.42	15.43	15.42	15.43	15.43	-0.77%	3,811
Jan 28, 2025	15.55	15.55	15.55	15.55	15.55	-0.13%	400
Jan 27, 2025	15.57	15.59	15.57	15.57	15.50	-0.19%	4,548
Jan 24, 2025	15.58	15.61	15.57	15.60	15.53	0.32%	11,627
Jan 23, 2025	15.51	15.57	15.51	15.55	15.48	0.06%	6,000
Jan 22, 2025	15.55	15.55	15.54	15.54	15.47	-0.26%	2,426
Jan 21, 2025	15.54	15.62	15.54	15.58	15.51	0.84%	4,200
Jan 20, 2025	15.31	15.50	15.31	15.45	15.38	-0.32%	8,200
Jan 17, 2025	15.50	15.50	15.50	15.50	15.43	-	1,324
Jan 16, 2025	15.38	15.50	15.38	15.50	15.43	0.78%	18,800
Jan 15, 2025	15.30	15.39	15.30	15.38	15.31	0.52%	3,201
Jan 14, 2025	15.30	15.30	15.30	15.30	15.23	0.86%	3,002
Jan 13, 2025	15.25	15.25	15.17	15.17	15.10	-0.85%	3,600
Jan 10, 2025	15.25	15.30	15.25	15.30	15.23	-	3,200
Jan 9, 2025	15.30	15.30	15.30	15.30	15.23	-0.33%	600
Jan 8, 2025	15.38	15.38	15.35	15.35	15.28	-0.58%	1,927
Jan 7, 2025	15.45	15.45	15.39	15.44	15.37	-0.19%	4,000
Jan 6, 2025	15.45	15.52	15.45	15.47	15.40	0.13%	4,517
Jan 3, 2025	15.40	15.45	15.39	15.45	15.38	0.78%	6,400
Jan 2, 2025	15.31	15.33	15.30	15.33	15.26	0.86%	1,719
Dec 31, 2024	15.30	15.30	15.19	15.20	15.13	0.26%	3,200
Dec 30, 2024	15.00	15.16	15.00	15.16	15.09	-0.13%	7,700
Dec 27, 2024	15.15	15.18	15.15	15.18	15.11	-0.26%	402
Dec 24, 2024	15.23	15.23	15.20	15.22	15.15	-0.07%	2,400
Dec 23, 2024	15.30	15.30	15.23	15.23	15.16	-0.26%	316
Dec 20, 2024	15.28	15.28	15.27	15.27	15.20	0.39%	3,400
Dec 19, 2024	15.27	15.27	15.21	15.21	15.14	-0.59%	1,005
Dec 18, 2024	15.34	15.39	15.30	15.30	15.23	-0.65%	6,000
Dec 17, 2024	15.40	15.40	15.40	15.40	15.33	0.13%	1,640
Dec 16, 2024	15.34	15.38	15.34	15.38	15.31	0.13%	3,500
Dec 13, 2024	15.40	15.40	15.36	15.36	15.29	-0.39%	1,120
Dec 12, 2024	15.43	15.43	15.41	15.42	15.35	-0.06%	1,300
Dec 11, 2024	15.40	15.43	15.40	15.43	15.36	0.46%	705
Dec 10, 2024	15.36	15.37	15.36	15.36	15.29	0.20%	1,700
Dec 9, 2024	15.36	15.36	15.33	15.33	15.26	-0.20%	1,249
Dec 6, 2024	15.34	15.37	15.34	15.36	15.29	0.13%	3,000
Dec 5, 2024	15.30	15.36	15.30	15.34	15.27	0.13%	1,810
Dec 4, 2024	15.35	15.35	15.32	15.32	15.25	-	1,300
Dec 3, 2024	15.39	15.39	15.32	15.32	15.25	-	900
Dec 2, 2024	15.38	15.40	15.32	15.32	15.25	-1.03%	5,700
Nov 29, 2024	15.31	15.48	15.31	15.48	15.41	1.18%	5,731
Nov 28, 2024	15.29	15.32	15.29	15.30	15.23	-0.26%	910
Nov 27, 2024	15.31	15.35	15.31	15.34	15.27	0.46%	3,607
Nov 26, 2024	15.32	15.32	15.27	15.27	15.20	-0.46%	1,400
Nov 25, 2024	15.28	15.34	15.28	15.34	15.27	0.52%	1,100
Nov 22, 2024	15.25	15.26	15.25	15.26	15.19	-	1,603
Nov 21, 2024	15.23	15.26	15.22	15.26	15.19	0.26%	1,100
Nov 20, 2024	15.22	15.24	15.22	15.22	15.09	-0.20%	1,614
Nov 19, 2024	15.22	15.25	15.22	15.25	15.12	0.13%	1,700
Nov 18, 2024	15.22	15.25	15.22	15.23	15.10	-0.52%	4,948
Nov 15, 2024	15.25	15.31	15.25	15.31	15.18	0.26%	11,900
Nov 14, 2024	15.47	15.47	15.24	15.27	15.14	0.13%	1,700
Nov 13, 2024	15.20	15.25	15.20	15.25	15.12	0.33%	1,430
Nov 12, 2024	15.29	15.29	15.20	15.20	15.07	-1.30%	1,639
Nov 11, 2024	15.40	15.40	15.40	15.40	15.27	0.33%	1,313
Nov 8, 2024	15.27	15.35	15.27	15.35	15.22	0.52%	1,930
Nov 7, 2024	15.27	15.27	15.27	15.27	15.14	-0.20%	400
Nov 6, 2024	15.32	15.32	15.28	15.30	15.17	-0.71%	5,542
Nov 5, 2024	15.29	15.41	15.29	15.41	15.28	0.78%	28,323
Nov 4, 2024	15.33	15.33	15.29	15.29	15.16	0.26%	800
Nov 1, 2024	15.30	15.30	15.25	15.25	15.12	-0.20%	2,000
Oct 31, 2024	15.28	15.28	15.28	15.28	15.15	-0.07%	4,700
Oct 30, 2024	15.48	15.48	15.29	15.29	15.16	-0.07%	2,500
Oct 29, 2024	15.32	15.32	15.30	15.30	15.17	-0.20%	1,028
Oct 28, 2024	15.37	15.38	15.33	15.33	15.20	-0.58%	2,310
Oct 25, 2024	15.50	15.53	15.42	15.42	15.22	-	1,100
Oct 24, 2024	15.38	15.42	15.38	15.42	15.22	-0.06%	927
Oct 23, 2024	15.53	15.53	15.40	15.43	15.23	-0.45%	2,039
Oct 22, 2024	15.57	15.57	15.50	15.50	15.30	-	1,420
Oct 21, 2024	15.61	15.61	15.48	15.50	15.30	-0.77%	4,700
Oct 18, 2024	15.62	15.62	15.62	15.62	15.42	0.45%	1,700
Oct 17, 2024	15.53	15.57	15.53	15.55	15.34	-0.32%	2,405
Oct 16, 2024	15.59	15.60	15.59	15.60	15.40	0.26%	830
Oct 15, 2024	15.49	15.56	15.49	15.56	15.36	0.58%	2,500
Oct 11, 2024	15.41	15.47	15.41	15.47	15.27	-0.32%	1,106
Oct 10, 2024	15.52	15.52	15.52	15.52	15.32	0.26%	101
Oct 9, 2024	15.43	15.50	15.43	15.48	15.28	-	2,400
Oct 8, 2024	15.42	15.48	15.42	15.48	15.28	0.06%	400
Oct 7, 2024	15.54	15.54	15.45	15.47	15.27	-0.06%	4,927
Oct 4, 2024	15.51	15.51	15.48	15.48	15.28	-0.19%	2,000
Oct 3, 2024	15.51	15.51	15.51	15.51	15.31	0.13%	1,915
Oct 2, 2024	15.55	15.55	15.49	15.49	15.29	-0.06%	640
Oct 1, 2024	15.58	15.58	15.50	15.50	15.30	-	800
Sep 30, 2024	15.55	15.55	15.50	15.50	15.30	-0.19%	2,006
Sep 27, 2024	15.49	15.54	15.49	15.53	15.33	-	4,026
Sep 26, 2024	15.65	15.65	15.52	15.53	15.33	0.32%	2,118
Sep 25, 2024	15.48	15.50	15.48	15.48	15.28	-0.45%	1,546
Sep 24, 2024	15.55	15.55	15.55	15.55	15.35	-0.38%	335
Sep 23, 2024	15.65	15.65	15.61	15.61	15.35	-0.26%	2,324
Sep 20, 2024	15.60	15.65	15.60	15.65	15.38	0.19%	3,500
Sep 19, 2024	15.61	15.62	15.61	15.62	15.36	0.39%	1,320
Sep 18, 2024	15.51	15.57	15.50	15.56	15.30	0.32%	10,200
Sep 17, 2024	15.49	15.52	15.49	15.51	15.25	-	649
Sep 16, 2024	15.44	15.51	15.44	15.51	15.25	0.32%	2,300
Sep 13, 2024	15.59	15.59	15.46	15.46	15.20	0.06%	1,102