TSX:XIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.02	44.10	43.99	44.05	-	-0.27%	10,760
Apr 27, 2026	44.24	44.36	44.13	44.17	44.17	-0.45%	25,506
Apr 24, 2026	44.24	44.46	44.20	44.37	44.37	0.25%	25,650
Apr 23, 2026	44.51	44.52	43.86	44.26	44.26	-0.56%	39,352
Apr 22, 2026	44.55	44.55	44.40	44.51	44.51	0.38%	15,027
Apr 21, 2026	44.86	44.86	44.30	44.34	44.34	-1.69%	27,129
Apr 20, 2026	45.03	45.10	44.88	45.10	45.10	-0.57%	22,197
Apr 17, 2026	45.23	45.46	45.18	45.36	45.36	1.23%	34,123
Apr 16, 2026	44.99	45.03	44.74	44.81	44.81	-0.16%	13,494
Apr 15, 2026	44.90	44.90	44.75	44.88	44.88	-0.38%	12,882
Apr 14, 2026	44.84	45.13	44.84	45.05	45.05	0.54%	7,277
Apr 13, 2026	44.44	44.81	44.44	44.81	44.81	0.36%	25,365
Apr 10, 2026	44.76	44.77	44.56	44.65	44.65	0.16%	9,685
Apr 9, 2026	44.25	44.73	44.24	44.58	44.58	-0.38%	10,571
Apr 8, 2026	44.82	44.82	44.49	44.75	44.75	3.09%	47,251
Apr 7, 2026	43.28	43.41	42.87	43.41	43.41	-0.39%	75,780
Apr 6, 2026	43.32	43.65	43.32	43.58	43.58	0.39%	10,659
Apr 2, 2026	42.81	43.49	42.81	43.41	43.41	-0.23%	40,408
Apr 1, 2026	43.37	43.64	43.30	43.51	43.51	1.42%	24,649
Mar 31, 2026	42.30	42.90	42.17	42.90	42.90	2.46%	50,654
Mar 30, 2026	41.99	42.14	41.70	41.87	41.87	0.60%	13,518
Mar 27, 2026	41.75	41.86	41.51	41.62	41.62	-0.72%	20,852
Mar 26, 2026	42.19	42.42	41.92	41.92	41.92	-1.67%	18,027
Mar 25, 2026	42.68	42.75	42.40	42.63	42.63	1.67%	34,468
Mar 24, 2026	41.62	42.12	41.62	41.93	41.93	-0.31%	46,821
Mar 23, 2026	42.03	42.44	41.87	42.06	42.06	1.99%	24,715
Mar 20, 2026	42.22	42.27	41.11	41.24	41.24	-2.51%	18,367
Mar 19, 2026	42.03	42.44	41.95	42.30	42.30	-1.24%	23,155
Mar 18, 2026	43.14	43.16	42.82	42.83	42.83	-1.04%	8,883
Mar 17, 2026	43.38	43.53	43.26	43.28	43.28	0.16%	4,576
Mar 16, 2026	43.08	43.30	43.08	43.21	43.21	1.05%	15,835
Mar 13, 2026	43.05	43.30	42.75	42.76	42.76	-0.58%	25,134
Mar 12, 2026	43.18	43.18	42.83	43.01	43.01	-0.97%	29,759
Mar 11, 2026	43.25	43.44	43.17	43.43	43.43	0.05%	30,745
Mar 10, 2026	43.40	43.90	43.33	43.41	43.41	0.25%	78,363
Mar 9, 2026	42.59	43.44	42.25	43.30	43.30	0.58%	62,781
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