XIN.TO(XIN.TO)
XIN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $47.16 | $47.35 | $46.99 | $47.30 | 25,728 |
| 7/31/2026 | $46.70 | $46.70 | $46.41 | $46.60 | 27,800 |
| 7/30/2026 | $46.78 | $46.91 | $46.62 | $46.91 | 15,832 |
| 7/29/2026 | $46.58 | $46.74 | $46.28 | $46.28 | 14,038 |
| 7/28/2026 | $46.35 | $46.67 | $46.35 | $46.62 | 5,528 |
| 7/27/2026 | $46.84 | $46.84 | $46.45 | $46.65 | 16,126 |
| 7/24/2026 | $46.35 | $46.57 | $46.31 | $46.38 | 16,500 |
| 7/23/2026 | $46.12 | $46.26 | $46.06 | $46.17 | 16,214 |
| 7/22/2026 | $46.67 | $46.72 | $46.62 | $46.62 | 16,500 |
| 7/21/2026 | $46.20 | $46.53 | $46.19 | $46.52 | 7,722 |
| 7/20/2026 | $46.73 | $46.73 | $45.75 | $45.82 | 27,500 |
| 7/17/2026 | $45.76 | $46.10 | $45.76 | $46.05 | 39,703 |
| 7/16/2026 | $46.15 | $46.37 | $46.04 | $46.23 | 8,907 |
| 7/15/2026 | $46.48 | $46.53 | $46.20 | $46.45 | 20,606 |
| 7/14/2026 | $46.41 | $46.57 | $46.35 | $46.38 | 25,300 |
| 7/13/2026 | $46.35 | $46.41 | $46.15 | $46.22 | 34,333 |
| 7/10/2026 | $46.43 | $46.59 | $46.22 | $46.52 | 39,003 |
| 7/9/2026 | $46.22 | $46.41 | $46.22 | $46.32 | 5,300 |
| 7/8/2026 | $46.07 | $46.13 | $45.74 | $46.12 | 24,800 |
| 7/7/2026 | $46.93 | $46.93 | $46.39 | $46.48 | 17,300 |
| 7/6/2026 | $46.65 | $47.08 | $46.65 | $47.05 | 21,700 |
| 7/3/2026 | $46.98 | $46.98 | $46.68 | $46.79 | 5,448 |
| 7/2/2026 | $46.44 | $46.75 | $46.27 | $46.48 | 117,600 |
| 6/30/2026 | $46.25 | $46.48 | $46.25 | $46.48 | 38,600 |
| 6/29/2026 | $45.97 | $46.21 | $45.88 | $46.21 | 17,400 |
| 6/26/2026 | $45.73 | $46.03 | $45.71 | $45.92 | 28,300 |
| 6/25/2026 | $46.40 | $46.40 | $46.06 | $46.16 | 23,800 |
| 6/24/2026 | $46.37 | $46.58 | $46.31 | $46.46 | 32,300 |
| 6/23/2026 | $46.39 | $46.64 | $46.39 | $46.46 | 24,536 |
| 6/22/2026 | $47.14 | $47.29 | $47.14 | $47.23 | 43,500 |
| 6/19/2026 | $46.77 | $47.02 | $46.71 | $46.87 | 4,018 |
| 6/18/2026 | $46.93 | $47.12 | $46.93 | $47.09 | 28,100 |
| 6/17/2026 | $46.77 | $47.00 | $46.60 | $46.63 | 67,023 |
| 6/16/2026 | $46.74 | $46.74 | $46.46 | $46.49 | 6,700 |
| 6/15/2026 | $46.57 | $46.69 | $46.40 | $46.53 | 18,800 |
| 6/12/2026 | $46.09 | $46.37 | $45.98 | $46.29 | 95,637 |
| 6/11/2026 | $45.25 | $46.11 | $45.25 | $46.10 | 146,326 |
| 6/10/2026 | $45.20 | $45.36 | $44.90 | $44.92 | 100,800 |
| 6/9/2026 | $45.78 | $45.88 | $44.80 | $45.45 | 133,601 |
| 6/8/2026 | $45.45 | $45.61 | $45.38 | $45.45 | 56,845 |
| 6/5/2026 | $45.85 | $45.85 | $45.10 | $45.18 | 41,000 |
| 6/4/2026 | $45.86 | $46.10 | $45.82 | $46.07 | 11,821 |
| 6/3/2026 | $45.87 | $45.91 | $45.75 | $45.75 | 41,948 |
| 6/2/2026 | $45.78 | $46.00 | $45.78 | $45.99 | 24,400 |
| 6/1/2026 | $45.58 | $45.88 | $45.45 | $45.71 | 96,500 |
| 5/29/2026 | $45.91 | $46.00 | $45.74 | $45.74 | 64,322 |
| 5/28/2026 | $45.56 | $45.85 | $45.55 | $45.76 | 59,322 |
| 5/27/2026 | $45.92 | $45.95 | $45.78 | $45.89 | 47,000 |
| 5/26/2026 | $46.03 | $46.11 | $45.92 | $46.00 | 20,300 |
| 5/25/2026 | $45.67 | $46.25 | $45.67 | $46.08 | 11,700 |
| 5/22/2026 | $45.57 | $45.71 | $45.52 | $45.58 | 45,200 |
| 5/21/2026 | $45.12 | $45.72 | $45.12 | $45.60 | 47,100 |
| 5/20/2026 | $44.82 | $45.37 | $44.80 | $45.34 | 58,200 |
| 5/19/2026 | $44.79 | $44.87 | $44.69 | $44.74 | 29,900 |
| 5/15/2026 | $44.63 | $44.70 | $44.53 | $44.61 | 8,039 |
| 5/14/2026 | $45.19 | $45.25 | $45.08 | $45.14 | 5,940 |
| 5/13/2026 | $44.83 | $45.13 | $44.83 | $45.13 | 8,831 |
| 5/12/2026 | $44.80 | $44.80 | $44.56 | $44.78 | 11,300 |
| 5/11/2026 | $44.94 | $44.94 | $44.81 | $44.92 | 16,600 |
| 5/8/2026 | $44.82 | $44.92 | $44.80 | $44.90 | 7,100 |
| 5/7/2026 | $45.43 | $45.43 | $44.60 | $44.62 | 37,125 |
| 5/6/2026 | $45.10 | $45.37 | $45.10 | $45.37 | 19,000 |