XFN.TO(XFN.TO)
XFN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $95.59 | $96.30 | $95.54 | $95.73 | 59,700 |
| 7/30/2026 | $94.97 | $95.69 | $94.94 | $95.47 | 56,801 |
| 7/29/2026 | $96.55 | $96.55 | $94.06 | $94.25 | 131,700 |
| 7/28/2026 | $95.85 | $97.21 | $95.24 | $97.18 | 91,800 |
| 7/27/2026 | $95.91 | $96.40 | $95.51 | $96.22 | 82,800 |
| 7/24/2026 | $95.01 | $95.78 | $94.97 | $95.55 | 91,600 |
| 7/23/2026 | $95.02 | $95.02 | $94.25 | $94.72 | 117,700 |
| 7/22/2026 | $95.72 | $96.45 | $95.57 | $95.85 | 74,800 |
| 7/21/2026 | $95.77 | $96.01 | $95.15 | $95.80 | 83,000 |
| 7/20/2026 | $97.39 | $97.64 | $95.43 | $95.46 | 165,114 |
| 7/17/2026 | $96.99 | $98.00 | $96.56 | $97.29 | 169,012 |
| 7/16/2026 | $97.99 | $98.16 | $97.15 | $97.77 | 88,202 |
| 7/15/2026 | $96.86 | $98.18 | $96.86 | $98.18 | 96,300 |
| 7/14/2026 | $95.85 | $96.91 | $95.80 | $96.65 | 115,419 |
| 7/13/2026 | $96.24 | $96.64 | $95.45 | $95.99 | 124,900 |
| 7/10/2026 | $95.50 | $96.35 | $95.45 | $96.31 | 54,100 |
| 7/9/2026 | $94.68 | $95.51 | $94.68 | $95.29 | 82,945 |
| 7/8/2026 | $95.61 | $95.63 | $93.93 | $94.38 | 127,514 |
| 7/7/2026 | $95.74 | $96.25 | $95.37 | $96.13 | 61,200 |
| 7/6/2026 | $94.98 | $95.77 | $94.98 | $95.74 | 62,600 |
| 7/3/2026 | $94.49 | $95.09 | $94.44 | $94.73 | 27,540 |
| 7/2/2026 | $95.45 | $95.68 | $93.83 | $94.34 | 282,030 |
| 6/30/2026 | $94.20 | $94.91 | $94.16 | $94.82 | 122,703 |
| 6/29/2026 | $93.95 | $94.18 | $93.58 | $94.12 | 38,504 |
| 6/26/2026 | $93.71 | $94.00 | $93.26 | $93.72 | 154,601 |
| 6/25/2026 | $93.89 | $94.45 | $93.85 | $93.89 | 152,100 |
| 6/24/2026 | $94.15 | $94.20 | $93.38 | $93.69 | 145,306 |
| 6/23/2026 | $93.27 | $94.08 | $93.20 | $94.06 | 70,100 |
| 6/22/2026 | $93.47 | $94.17 | $93.47 | $93.82 | 58,500 |
| 6/19/2026 | $93.59 | $94.25 | $93.36 | $93.50 | 95,315 |
| 6/18/2026 | $93.69 | $93.85 | $93.30 | $93.51 | 84,300 |
| 6/17/2026 | $92.55 | $93.55 | $92.55 | $93.03 | 120,000 |
| 6/16/2026 | $92.07 | $92.72 | $91.94 | $92.54 | 62,803 |
| 6/15/2026 | $92.30 | $92.41 | $91.37 | $91.78 | 48,939 |
| 6/12/2026 | $91.03 | $91.82 | $91.00 | $91.37 | 102,436 |
| 6/11/2026 | $90.01 | $90.80 | $89.60 | $90.64 | 115,910 |
| 6/10/2026 | $89.49 | $90.14 | $89.49 | $89.56 | 131,800 |
| 6/9/2026 | $89.26 | $90.07 | $88.90 | $89.79 | 161,843 |
| 6/8/2026 | $88.78 | $89.39 | $88.59 | $88.91 | 121,400 |
| 6/5/2026 | $88.17 | $88.89 | $88.17 | $88.55 | 122,900 |
| 6/4/2026 | $87.31 | $88.71 | $87.31 | $88.58 | 120,600 |
| 6/3/2026 | $87.15 | $87.70 | $87.06 | $87.14 | 183,100 |
| 6/2/2026 | $86.05 | $87.68 | $86.05 | $87.62 | 58,100 |
| 6/1/2026 | $87.02 | $87.25 | $86.07 | $86.21 | 157,125 |
| 5/29/2026 | $87.11 | $87.68 | $86.47 | $87.06 | 181,800 |
| 5/28/2026 | $87.54 | $87.55 | $86.64 | $86.95 | 194,100 |
| 5/27/2026 | $87.75 | $88.20 | $87.48 | $87.71 | 111,500 |
| 5/26/2026 | $87.97 | $88.54 | $87.47 | $87.90 | 67,600 |
| 5/25/2026 | $88.14 | $88.67 | $88.11 | $88.37 | 66,436 |
| 5/22/2026 | $87.82 | $88.00 | $87.55 | $87.60 | 149,826 |
| 5/21/2026 | $86.13 | $87.53 | $86.05 | $87.38 | 183,000 |
| 5/20/2026 | $85.06 | $86.79 | $85.06 | $86.59 | 140,900 |
| 5/19/2026 | $85.22 | $85.61 | $84.80 | $84.99 | 180,635 |
| 5/15/2026 | $84.70 | $84.88 | $84.42 | $84.87 | 201,043 |
| 5/14/2026 | $83.98 | $85.31 | $83.97 | $85.31 | 559,200 |
| 5/13/2026 | $84.61 | $85.03 | $83.71 | $83.93 | 117,500 |
| 5/12/2026 | $84.68 | $84.84 | $84.09 | $84.82 | 77,200 |
| 5/11/2026 | $84.66 | $85.02 | $84.35 | $84.52 | 48,400 |
| 5/8/2026 | $84.76 | $85.00 | $84.52 | $84.87 | 93,400 |
| 5/7/2026 | $84.90 | $85.09 | $84.15 | $84.50 | 84,204 |
| 5/6/2026 | $84.30 | $85.17 | $84.30 | $84.90 | 95,107 |
| 5/5/2026 | $83.20 | $83.84 | $83.20 | $83.68 | 135,014 |
| 5/4/2026 | $83.62 | $83.95 | $82.98 | $83.07 | 114,600 |