TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.87	43.19	42.65	43.05	43.05	-0.83%	25,718
Mar 5, 2026	43.69	43.87	43.21	43.41	43.41	-1.90%	24,567
Mar 4, 2026	44.08	44.29	43.96	44.25	44.25	1.00%	19,766
Mar 3, 2026	43.43	43.94	43.07	43.81	43.81	-2.69%	76,525
Mar 2, 2026	45.31	45.31	44.83	45.02	45.02	-1.08%	24,408
Feb 27, 2026	45.63	45.73	45.46	45.51	45.51	-0.31%	14,644
Feb 26, 2026	45.75	45.75	45.41	45.65	45.65	-0.07%	24,312
Feb 25, 2026	45.53	45.69	45.53	45.68	45.68	0.81%	9,042
Feb 24, 2026	45.11	45.38	45.11	45.32	45.32	0.43%	46,337
Feb 23, 2026	45.37	45.37	45.01	45.12	45.12	-0.53%	17,491
Feb 20, 2026	45.10	45.36	45.06	45.36	45.36	0.69%	31,318
Feb 19, 2026	44.84	45.05	44.84	45.05	45.05	-0.13%	19,066
Feb 18, 2026	44.93	45.17	44.93	45.11	45.11	0.69%	25,115
Feb 17, 2026	44.58	44.82	44.44	44.80	44.80	0.38%	13,512
Feb 13, 2026	44.52	44.68	44.40	44.63	44.63	0.07%	29,657
Feb 12, 2026	45.05	45.05	44.50	44.60	44.60	-0.84%	23,968
Feb 11, 2026	44.93	45.02	44.74	44.98	44.98	0.58%	155,093
Feb 10, 2026	44.71	44.83	44.71	44.72	44.72	0.13%	25,013
Feb 9, 2026	44.34	44.69	44.28	44.66	44.66	0.61%	21,861
Feb 6, 2026	43.94	44.39	43.94	44.39	44.39	1.88%	11,489
Feb 5, 2026	43.62	43.79	43.54	43.57	43.57	-1.25%	34,064
Feb 4, 2026	44.25	44.32	43.92	44.12	44.12	0.89%	27,727
Feb 3, 2026	43.74	43.83	43.46	43.73	43.73	-1.73%	35,525
Feb 2, 2026	43.47	44.50	43.47	44.50	44.50	2.65%	35,537
Jan 30, 2026	43.47	43.49	43.20	43.35	43.35	0.02%	21,431
Jan 29, 2026	43.60	43.60	43.00	43.34	43.34	0.44%	35,752
Jan 28, 2026	43.15	43.20	43.12	43.15	43.15	-0.46%	29,472
Jan 27, 2026	43.41	43.50	43.35	43.35	43.35	0.30%	17,586
Jan 26, 2026	43.26	43.30	43.22	43.22	43.22	-	17,168
Jan 23, 2026	43.22	43.33	43.21	43.22	43.22	-0.39%	12,641
Jan 22, 2026	43.62	43.62	43.39	43.39	43.39	-0.05%	16,004
Jan 21, 2026	43.00	43.52	42.90	43.41	43.41	1.12%	24,974
Jan 20, 2026	42.85	43.10	42.85	42.93	42.93	-2.19%	27,300
Jan 19, 2026	43.67	43.89	43.34	43.89	43.89	0.05%	14,039
Jan 16, 2026	43.79	43.87	43.72	43.87	43.87	0.19%	19,615
Jan 15, 2026	43.96	43.96	43.77	43.79	43.79	0.22%	8,398
Jan 14, 2026	43.57	43.70	43.54	43.69	43.69	0.34%	20,342
Jan 13, 2026	43.71	43.71	43.45	43.54	43.54	-0.27%	16,028
Jan 12, 2026	43.48	43.66	43.48	43.66	43.66	0.46%	16,469
Jan 9, 2026	43.23	43.47	43.23	43.46	43.46	1.14%	21,365
Jan 8, 2026	42.78	42.98	42.78	42.97	42.97	0.21%	10,214
Jan 7, 2026	42.95	42.95	42.86	42.88	42.88	-0.26%	21,674
Jan 6, 2026	42.91	43.01	42.91	42.99	42.99	0.44%	10,869
Jan 5, 2026	42.50	42.81	42.50	42.80	42.80	0.90%	28,178
Jan 2, 2026	42.38	42.42	42.21	42.42	42.42	1.17%	15,534
Dec 31, 2025	42.12	42.12	41.93	41.93	41.93	-0.47%	3,217
Dec 30, 2025	42.13	42.17	42.11	42.13	42.13	-1.15%	7,642
Dec 29, 2025	42.58	42.66	42.58	42.62	41.93	-0.07%	5,706
Dec 24, 2025	42.60	42.65	42.60	42.65	41.95	0.09%	3,600
Dec 23, 2025	42.64	42.68	42.61	42.61	41.92	0.21%	5,554
Dec 22, 2025	42.45	42.52	42.39	42.52	41.83	-0.14%	9,172
Dec 19, 2025	42.41	42.66	42.41	42.58	41.89	0.85%	7,790
Dec 18, 2025	42.14	42.30	42.10	42.22	41.53	0.84%	10,745
Dec 17, 2025	42.14	42.14	41.87	41.87	41.19	-0.57%	27,809
Dec 16, 2025	42.15	42.17	42.00	42.11	41.42	-0.85%	19,275
Dec 15, 2025	42.51	42.52	42.40	42.47	41.78	0.54%	16,453
Dec 12, 2025	42.50	42.51	42.14	42.24	41.55	-0.40%	12,731
Dec 11, 2025	42.22	42.44	42.22	42.41	41.72	0.26%	4,367
Dec 10, 2025	42.12	42.32	42.09	42.30	41.61	0.57%	9,763
Dec 9, 2025	42.13	42.22	42.06	42.06	41.37	0.04%	11,009
Dec 8, 2025	42.09	42.14	42.01	42.05	41.36	-0.20%	10,351
Dec 5, 2025	42.20	42.27	42.10	42.13	41.44	0.04%	9,475
Dec 4, 2025	42.11	42.16	42.02	42.12	41.43	0.39%	23,829
Dec 3, 2025	41.80	41.95	41.80	41.95	41.27	0.07%	7,944
Dec 2, 2025	41.96	41.98	41.86	41.92	41.24	0.24%	9,848
Dec 1, 2025	41.78	41.95	41.78	41.82	41.14	-0.50%	3,786
Nov 28, 2025	41.95	42.04	41.93	42.03	41.34	0.02%	7,371
Nov 27, 2025	41.86	42.02	41.86	42.02	41.33	0.14%	15,966
Nov 26, 2025	41.80	42.00	41.80	41.96	41.28	0.87%	9,641
Nov 25, 2025	41.36	41.60	41.20	41.60	40.92	0.82%	10,147
Nov 24, 2025	41.20	41.33	41.14	41.26	40.59	0.15%	10,529
Nov 21, 2025	40.99	41.30	40.85	41.20	40.53	1.38%	26,159
Nov 20, 2025	41.41	41.46	40.64	40.64	39.98	-1.31%	32,854
Nov 19, 2025	41.09	41.26	41.02	41.18	40.51	0.32%	22,767
Nov 18, 2025	41.10	41.15	40.83	41.05	40.38	-1.13%	20,941
Nov 17, 2025	41.67	41.84	41.41	41.52	40.84	-1.00%	17,728
Nov 14, 2025	41.69	42.06	41.69	41.94	41.26	-0.29%	8,079
Nov 13, 2025	42.47	42.47	41.99	42.06	41.37	-1.24%	9,328
Nov 12, 2025	42.58	42.65	42.57	42.59	41.90	0.61%	7,626
Nov 11, 2025	42.06	42.34	42.06	42.33	41.64	0.67%	6,558
Nov 10, 2025	41.85	42.07	41.81	42.05	41.36	1.18%	19,292
Nov 7, 2025	41.25	41.58	41.21	41.56	40.88	0.17%	11,802
Nov 6, 2025	41.70	41.73	41.43	41.49	40.81	-0.77%	11,218
Nov 5, 2025	41.65	41.83	41.65	41.81	41.13	0.72%	8,059
Nov 4, 2025	41.44	41.66	41.44	41.51	40.83	-0.75%	5,130
Nov 3, 2025	41.94	41.94	41.76	41.83	41.14	0.11%	12,114
Oct 31, 2025	41.76	41.79	41.66	41.78	41.10	-0.02%	4,299
Oct 30, 2025	41.68	41.93	41.68	41.79	41.11	-0.02%	8,099
Oct 29, 2025	41.90	41.90	41.68	41.80	41.12	-0.10%	33,255
Oct 28, 2025	41.93	41.93	41.84	41.84	41.16	-0.17%	13,794
Oct 27, 2025	41.87	41.92	41.87	41.91	41.23	0.50%	12,844
Oct 24, 2025	41.65	41.75	41.63	41.70	41.02	0.19%	7,907
Oct 23, 2025	41.52	41.64	41.51	41.62	40.94	0.53%	7,315
Oct 22, 2025	41.51	41.54	41.21	41.40	40.72	-0.24%	50,313
Oct 21, 2025	41.58	41.58	41.42	41.50	40.82	-0.23%	3,089
Oct 20, 2025	41.38	41.61	41.38	41.60	40.92	0.96%	14,854
Oct 17, 2025	40.98	41.20	40.98	41.20	40.53	0.24%	6,193
Oct 16, 2025	41.25	41.25	41.04	41.10	40.43	0.16%	4,762
Oct 15, 2025	41.16	41.17	40.87	41.04	40.37	0.12%	12,102
Oct 14, 2025	40.63	41.09	40.62	40.99	40.32	1.37%	21,438