TSX:TXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.29	21.29	21.18	21.22	21.22	-0.66%	14,287
Aug 14, 2025	21.30	21.43	21.26	21.36	21.36	-0.42%	12,703
Aug 13, 2025	21.47	21.55	21.40	21.45	21.45	-	21,600
Aug 12, 2025	21.13	21.45	21.13	21.45	21.45	1.76%	24,406
Aug 11, 2025	21.17	21.40	21.08	21.08	21.08	-0.75%	24,627
Aug 8, 2025	21.08	21.26	21.08	21.24	21.24	0.90%	8,937
Aug 7, 2025	21.20	21.30	20.93	21.05	21.05	0.19%	24,135
Aug 6, 2025	20.89	21.04	20.84	21.01	21.01	1.45%	15,800
Aug 5, 2025	20.99	21.02	20.69	20.71	20.71	0.83%	12,044
Aug 1, 2025	20.60	20.68	20.37	20.54	20.54	-1.86%	40,500
Jul 31, 2025	21.22	21.22	20.92	20.93	20.93	-1.18%	18,600
Jul 30, 2025	21.19	21.26	21.09	21.18	21.18	-0.05%	19,534
Jul 29, 2025	21.24	21.42	21.18	21.19	21.19	-0.14%	16,940
Jul 28, 2025	21.13	21.22	21.13	21.22	21.22	0.86%	30,021
Jul 25, 2025	20.97	21.09	20.97	21.04	21.04	0.29%	22,100
Jul 24, 2025	20.98	21.00	20.87	20.98	20.98	0.33%	20,905
Jul 23, 2025	20.90	20.95	20.78	20.91	20.91	0.14%	21,338
Jul 22, 2025	21.18	21.18	20.75	20.88	20.88	-1.04%	47,013
Jul 21, 2025	21.10	21.20	21.10	21.10	21.10	0.33%	90,527
Jul 18, 2025	21.05	21.06	20.97	21.03	21.03	0.05%	23,700
Jul 17, 2025	20.92	21.03	20.87	21.02	21.02	0.57%	32,236
Jul 16, 2025	20.80	20.90	20.66	20.90	20.90	0.24%	20,730
Jul 15, 2025	20.99	20.99	20.85	20.85	20.85	0.29%	41,000
Jul 14, 2025	20.75	20.85	20.65	20.79	20.79	0.19%	28,311
Jul 11, 2025	20.76	20.84	20.74	20.75	20.75	-0.72%	37,200
Jul 10, 2025	21.02	21.05	20.82	20.90	20.90	-0.57%	32,800
Jul 9, 2025	20.98	21.11	20.98	21.02	21.02	0.29%	24,712
Jul 8, 2025	20.92	21.00	20.91	20.96	20.96	0.62%	36,422
Jul 7, 2025	20.98	20.98	20.78	20.83	20.83	-0.38%	22,300
Jul 4, 2025	20.94	20.94	20.81	20.91	20.91	-0.19%	19,300
Jul 3, 2025	20.80	20.98	20.80	20.95	20.95	1.01%	39,445
Jul 2, 2025	20.64	20.75	20.53	20.74	20.74	-0.53%	28,000
Jun 30, 2025	20.74	20.85	20.74	20.85	20.85	1.12%	11,500
Jun 27, 2025	20.69	20.79	20.57	20.62	20.62	-0.39%	60,300
Jun 26, 2025	20.60	20.73	20.58	20.70	20.70	0.78%	56,900
Jun 25, 2025	20.53	20.60	20.50	20.54	20.54	0.29%	28,922
Jun 24, 2025	20.28	20.49	20.28	20.48	20.48	-0.97%	52,943
Jun 23, 2025	20.45	20.69	20.33	20.68	20.11	1.32%	28,200
Jun 20, 2025	20.70	20.70	20.36	20.41	19.85	-1.16%	120,615
Jun 19, 2025	20.66	20.66	20.54	20.65	20.08	0.15%	33,800
Jun 18, 2025	20.76	20.78	20.56	20.62	20.05	-0.24%	38,200
Jun 17, 2025	20.83	20.91	20.65	20.67	20.10	-0.77%	39,800
Jun 16, 2025	20.55	20.88	20.55	20.83	20.26	1.71%	23,300
Jun 13, 2025	20.57	20.69	20.45	20.48	19.92	-1.25%	42,111
Jun 12, 2025	20.55	20.84	20.55	20.74	20.17	0.44%	30,300
Jun 11, 2025	20.76	20.79	20.55	20.65	20.08	-0.15%	82,046
Jun 10, 2025	20.61	20.71	20.50	20.68	20.11	0.58%	49,828
Jun 9, 2025	20.56	20.65	20.50	20.56	20.00	0.44%	22,500
Jun 6, 2025	20.48	20.52	20.44	20.47	19.91	1.29%	9,100
Jun 5, 2025	20.39	20.50	20.14	20.21	19.66	-0.30%	42,600