TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	66.97	67.03	66.77	66.79	66.79	-0.16%	187,814
Aug 14, 2025	66.55	66.90	66.54	66.90	66.90	0.42%	32,641
Aug 13, 2025	66.47	66.71	66.47	66.62	66.62	0.68%	65,600
Aug 12, 2025	65.85	66.31	65.85	66.17	66.17	0.68%	100,847
Aug 11, 2025	65.59	65.89	65.59	65.72	65.72	0.17%	141,721
Aug 8, 2025	65.82	65.82	65.55	65.61	65.61	-0.20%	130,642
Aug 7, 2025	66.26	66.33	65.61	65.74	65.74	-0.69%	180,032
Aug 6, 2025	66.20	66.33	65.98	66.20	66.20	0.38%	120,900
Aug 5, 2025	65.80	66.13	65.58	65.95	65.95	1.12%	322,800
Aug 1, 2025	65.21	65.27	64.71	65.22	65.22	-0.93%	179,300
Jul 31, 2025	66.00	66.28	65.72	65.83	65.83	-0.39%	220,248
Jul 30, 2025	66.61	66.68	65.92	66.09	66.09	-0.51%	96,200
Jul 29, 2025	66.54	66.65	66.27	66.43	66.43	-0.08%	86,100
Jul 28, 2025	66.71	66.71	66.36	66.48	66.48	-0.60%	103,300
Jul 25, 2025	66.54	66.95	66.50	66.88	66.71	0.51%	52,802
Jul 24, 2025	66.71	66.84	66.52	66.54	66.37	-0.11%	193,514
Jul 23, 2025	66.32	66.77	66.32	66.61	66.44	0.63%	141,440
Jul 22, 2025	66.17	66.25	66.04	66.19	66.02	-	46,100
Jul 21, 2025	66.34	66.45	66.17	66.19	66.02	-0.24%	527,300
Jul 18, 2025	66.50	66.50	66.27	66.35	66.18	-0.15%	74,100
Jul 17, 2025	65.60	66.56	65.60	66.45	66.28	1.03%	117,915
Jul 16, 2025	65.32	65.79	64.98	65.77	65.61	0.91%	255,548
Jul 15, 2025	65.56	65.58	65.16	65.18	65.02	-0.56%	87,900
Jul 14, 2025	65.27	65.60	65.22	65.55	65.39	0.28%	129,845
Jul 11, 2025	65.40	65.44	65.13	65.37	65.21	-0.50%	84,419
Jul 10, 2025	65.29	65.91	65.25	65.70	65.54	0.64%	87,000
Jul 9, 2025	65.24	65.51	65.21	65.28	65.12	0.25%	117,628
Jul 8, 2025	65.21	65.30	64.92	65.12	64.96	-0.08%	145,900
Jul 7, 2025	65.47	65.79	65.12	65.17	65.01	-0.34%	230,600
Jul 4, 2025	65.24	65.48	65.24	65.39	65.22	0.02%	80,336
Jul 3, 2025	65.00	65.46	65.00	65.38	65.22	0.82%	90,100
Jul 2, 2025	65.10	65.10	64.70	64.85	64.69	-0.26%	82,900
Jun 30, 2025	64.73	65.07	64.66	65.02	64.86	0.59%	173,300
Jun 27, 2025	64.39	64.94	64.38	64.64	64.64	0.37%	86,700
Jun 26, 2025	64.08	64.43	64.08	64.40	64.40	0.72%	59,900
Jun 25, 2025	64.15	64.15	63.81	63.94	63.94	-0.67%	56,200
Jun 24, 2025	64.08	64.50	64.07	64.37	64.20	0.94%	403,023
Jun 23, 2025	63.25	63.79	63.20	63.77	63.60	0.66%	130,300
Jun 20, 2025	63.73	63.73	63.25	63.35	63.18	0.05%	176,210
Jun 19, 2025	63.10	63.35	63.05	63.32	63.15	-0.09%	90,800
Jun 18, 2025	63.35	63.57	63.29	63.38	63.21	0.57%	126,200
Jun 17, 2025	63.05	63.17	62.82	63.02	62.85	-0.28%	113,000
Jun 16, 2025	62.93	63.54	62.93	63.20	63.03	0.69%	380,233
Jun 13, 2025	63.02	63.05	62.68	62.77	62.60	-0.84%	110,112
Jun 12, 2025	63.03	63.30	62.92	63.30	63.13	0.35%	303,900
Jun 11, 2025	63.39	63.47	63.07	63.08	62.91	-0.33%	144,100
Jun 10, 2025	63.18	63.37	63.14	63.29	63.12	0.14%	121,534
Jun 9, 2025	63.36	63.36	63.05	63.20	63.03	-0.32%	128,300
Jun 6, 2025	63.43	63.55	63.29	63.40	63.23	0.57%	69,410
Jun 5, 2025	63.13	63.17	62.79	63.04	62.87	0.10%	135,400