TSX:XFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	77.98	78.32	77.20	77.61	77.61	-1.01%	188,549
Mar 4, 2026	78.21	78.70	78.10	78.40	78.40	0.49%	170,553
Mar 3, 2026	77.88	78.38	76.90	78.02	78.02	-1.30%	327,616
Mar 2, 2026	77.57	79.26	77.30	79.05	79.05	0.56%	77,799
Feb 27, 2026	79.87	80.00	78.50	78.61	78.61	-1.95%	298,546
Feb 26, 2026	80.26	80.45	79.76	80.17	80.17	0.33%	228,815
Feb 25, 2026	78.81	80.10	78.81	79.91	79.91	1.82%	166,477
Feb 24, 2026	78.44	78.57	77.93	78.48	78.48	-0.19%	156,505
Feb 23, 2026	79.67	80.00	78.29	78.63	78.48	-1.38%	110,336
Feb 20, 2026	78.99	79.77	78.98	79.73	79.58	0.86%	121,185
Feb 19, 2026	79.27	79.27	78.65	79.05	78.90	-0.35%	148,531
Feb 18, 2026	79.15	79.44	78.91	79.33	79.18	0.53%	192,980
Feb 17, 2026	78.70	79.20	78.60	78.91	78.76	0.31%	232,105
Feb 13, 2026	78.14	78.70	77.70	78.67	78.52	0.50%	179,780
Feb 12, 2026	79.36	79.60	78.10	78.28	78.13	-0.81%	95,749
Feb 11, 2026	80.39	80.39	78.92	78.92	78.77	-1.29%	104,450
Feb 10, 2026	79.63	80.02	79.56	79.95	79.80	0.60%	96,286
Feb 9, 2026	78.67	79.48	78.67	79.47	79.32	1.08%	47,278
Feb 6, 2026	78.28	78.66	78.19	78.62	78.47	0.94%	147,087
Feb 5, 2026	77.77	78.32	77.65	77.89	77.74	-0.40%	168,230
Feb 4, 2026	78.15	78.62	78.05	78.20	78.05	0.41%	163,843
Feb 3, 2026	78.29	78.41	77.50	77.88	77.73	-0.29%	183,609
Feb 2, 2026	76.75	78.24	76.75	78.11	77.96	1.76%	202,300
Jan 30, 2026	77.11	77.38	76.32	76.76	76.62	-0.74%	196,493
Jan 29, 2026	77.16	77.48	76.87	77.33	77.19	0.48%	166,730
Jan 28, 2026	77.68	77.83	76.73	76.96	76.82	-0.98%	131,078
Jan 27, 2026	77.91	78.32	77.69	77.72	77.57	-0.42%	123,761
Jan 26, 2026	78.48	78.58	77.94	78.05	77.76	-0.29%	82,050
Jan 23, 2026	78.55	78.55	77.75	78.28	77.99	-0.24%	89,799
Jan 22, 2026	78.73	78.95	78.26	78.47	78.18	0.13%	115,247
Jan 21, 2026	77.83	78.82	77.70	78.37	78.08	0.66%	159,714
Jan 20, 2026	78.84	78.86	77.83	77.86	77.57	-1.44%	135,013
Jan 19, 2026	79.02	79.07	78.75	79.00	78.70	-0.50%	67,802
Jan 16, 2026	79.57	79.76	79.35	79.40	79.10	-0.15%	44,667
Jan 15, 2026	79.27	79.66	79.18	79.52	79.22	0.62%	409,895
Jan 14, 2026	78.78	79.04	78.43	79.03	78.73	0.19%	160,786
Jan 13, 2026	79.58	79.62	78.76	78.88	78.58	-0.74%	106,792
Jan 12, 2026	79.28	79.53	79.07	79.47	79.17	-0.04%	142,063
Jan 9, 2026	79.43	79.77	79.17	79.50	79.20	0.38%	97,967
Jan 8, 2026	78.67	79.50	78.67	79.20	78.90	0.43%	130,846
Jan 7, 2026	79.30	79.46	78.84	78.86	78.56	-0.83%	141,095
Jan 6, 2026	79.97	80.29	79.42	79.52	79.22	-0.50%	165,317
Jan 5, 2026	79.01	80.05	78.71	79.92	79.62	1.59%	99,589
Jan 2, 2026	78.38	78.67	78.18	78.67	78.38	0.60%	93,504
Dec 31, 2025	78.45	78.50	78.17	78.20	77.91	-0.34%	100,016
Dec 30, 2025	78.71	78.79	78.47	78.47	78.18	-0.39%	41,133
Dec 29, 2025	78.37	78.99	78.37	78.78	78.34	0.36%	88,361
Dec 24, 2025	78.36	78.79	78.32	78.50	78.06	0.11%	52,268
Dec 23, 2025	78.21	78.70	78.20	78.41	77.97	0.22%	69,964
Dec 22, 2025	78.10	78.49	77.80	78.24	77.80	0.32%	93,580
Dec 19, 2025	77.73	78.33	77.73	77.99	77.55	0.66%	105,799
Dec 18, 2025	77.08	77.72	77.08	77.48	77.04	0.96%	205,801
Dec 17, 2025	77.54	77.54	76.57	76.74	76.31	-0.81%	77,575
Dec 16, 2025	77.41	77.62	77.32	77.37	76.94	-0.33%	191,729
Dec 15, 2025	77.40	77.89	77.39	77.63	77.19	0.43%	56,196
Dec 12, 2025	77.69	77.80	77.17	77.30	76.87	-0.41%	65,434
Dec 11, 2025	77.39	77.62	77.28	77.62	77.18	0.40%	161,390
Dec 10, 2025	76.50	77.53	76.45	77.31	76.88	1.03%	80,120
Dec 9, 2025	76.25	76.72	76.25	76.52	76.09	0.41%	85,470
Dec 8, 2025	76.18	76.30	76.02	76.21	75.78	0.13%	65,538
Dec 5, 2025	75.99	76.25	75.93	76.11	75.68	0.17%	157,071
Dec 4, 2025	75.08	76.07	75.08	75.98	75.55	1.41%	92,511
Dec 3, 2025	74.99	75.26	74.63	74.92	74.50	0.16%	103,813
Dec 2, 2025	74.63	74.83	74.28	74.80	74.38	0.62%	79,214
Dec 1, 2025	74.79	74.80	74.15	74.34	73.92	-0.96%	142,189
Nov 28, 2025	74.77	75.19	74.60	75.06	74.64	0.36%	63,854
Nov 27, 2025	74.72	74.97	74.67	74.79	74.37	0.03%	54,156
Nov 26, 2025	74.68	74.87	74.57	74.77	74.35	0.35%	159,349
Nov 25, 2025	73.78	74.53	73.68	74.51	74.09	1.13%	74,361
Nov 24, 2025	73.28	73.78	73.10	73.68	73.27	0.53%	256,304
Nov 21, 2025	72.62	73.34	72.44	73.29	72.88	1.24%	224,089
Nov 20, 2025	73.03	73.27	72.23	72.39	71.98	-0.17%	141,615
Nov 19, 2025	72.56	72.62	72.18	72.51	72.10	-0.22%	155,418
Nov 18, 2025	72.20	72.86	71.97	72.67	72.11	-	174,234
Nov 17, 2025	72.72	73.15	72.39	72.67	72.11	-0.29%	92,218
Nov 14, 2025	72.28	72.88	72.07	72.88	72.32	0.19%	133,666
Nov 13, 2025	73.85	73.95	72.51	72.75	72.19	-1.58%	143,689
Nov 12, 2025	73.04	73.95	73.04	73.91	73.34	1.44%	96,697
Nov 11, 2025	72.80	73.12	72.80	72.86	72.30	0.15%	152,810
Nov 10, 2025	72.49	72.83	72.26	72.75	72.19	0.58%	105,686
Nov 7, 2025	72.01	72.33	71.45	72.33	71.78	0.02%	280,687
Nov 6, 2025	72.49	72.61	71.89	72.32	71.76	-0.26%	347,361
Nov 5, 2025	72.50	72.73	72.26	72.50	71.95	0.26%	112,324
Nov 4, 2025	72.20	72.63	72.12	72.31	71.76	-0.59%	267,924
Nov 3, 2025	72.29	72.77	72.12	72.74	72.18	0.58%	121,945
Oct 31, 2025	71.85	72.37	71.67	72.32	71.77	0.67%	85,690
Oct 30, 2025	71.86	72.27	71.75	71.84	71.29	-0.07%	224,059
Oct 29, 2025	72.77	72.78	71.67	71.89	71.34	-1.34%	309,043
Oct 28, 2025	72.75	73.02	72.67	72.87	72.31	0.21%	214,187
Oct 27, 2025	72.46	72.74	72.33	72.72	72.02	0.78%	128,471
Oct 24, 2025	71.95	72.32	71.95	72.16	71.46	0.61%	92,852
Oct 23, 2025	71.43	71.84	71.43	71.72	71.03	0.48%	69,365
Oct 22, 2025	71.28	71.51	71.17	71.38	70.69	0.10%	146,406
Oct 21, 2025	71.35	71.55	71.25	71.31	70.62	-0.08%	71,264
Oct 20, 2025	71.04	71.48	71.04	71.37	70.68	0.79%	84,446
Oct 17, 2025	70.72	71.13	70.67	70.81	70.13	-0.16%	68,791
Oct 16, 2025	72.12	72.13	70.74	70.92	70.23	-1.72%	188,226
Oct 15, 2025	72.18	72.51	71.95	72.16	71.46	0.36%	92,385
Oct 14, 2025	70.84	72.00	70.74	71.90	71.21	1.84%	249,927
Oct 10, 2025	71.66	71.77	70.57	70.60	69.92	-1.09%	292,583