UK markets open in 2 hours 26 minutes

(XIN.TO)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202436.4036.4636.3536.4336.4310,900
25 Jun 20240.526 Dividend
24 Jun 202436.7536.9536.7536.8136.2814,200
21 Jun 202436.5936.6736.5236.6136.0940,400
20 Jun 202436.5536.7936.5536.7436.2259,900
19 Jun 202436.5336.6736.3836.4835.9636,200
18 Jun 202436.5036.6036.4736.6036.0832,000
17 Jun 202436.3936.5136.2236.5035.9812,000
14 Jun 202436.4336.4536.3236.3735.8519,000
13 Jun 202436.8436.8436.5436.7036.1826,100
12 Jun 202437.0637.1637.0537.1136.5821,300
11 Jun 202436.7136.8536.7036.7936.268,400
10 Jun 202437.1537.3137.1037.2736.7418,100
07 Jun 202437.3537.4637.2737.2736.7412,100
06 Jun 202437.3337.4137.3337.4136.8813,600
05 Jun 202437.2337.3337.1537.3336.8060,900
04 Jun 202437.0437.0436.8937.0236.495,300
03 Jun 202437.2037.3037.0437.1036.576,200
31 May 202437.0837.1936.9437.1836.656,900
30 May 202436.8036.9036.8036.8136.283,400
29 May 202436.7536.7736.6836.7036.1810,900
28 May 202437.1737.1937.0437.1336.6011,600
27 May 202437.0637.4637.0637.4636.9210,600
24 May 202437.0237.2037.0237.1636.639,200
23 May 202437.3037.3036.9436.9736.4410,600
22 May 202437.1437.1637.0037.0736.544,300
21 May 202437.2437.3637.2437.3436.817,200
17 May 202437.2537.3137.2437.3136.787,000
16 May 202437.2937.2937.1837.1936.665,400
15 May 202437.1737.2837.1737.2836.7519,400
14 May 202437.0137.1537.0137.1536.628,800
13 May 202436.9036.9936.9036.9436.4114,400
10 May 202436.9236.9936.9236.9436.417,200
09 May 202436.6736.8536.6736.8536.326,300
08 May 202436.5736.6736.5736.6736.151,800
07 May 202436.5536.6636.5536.6436.126,200
06 May 202436.2336.4236.2336.4135.893,500
03 May 202436.0936.1136.0636.1135.596,100
02 May 202435.9335.9335.8535.8735.367,800
01 May 202435.8036.0435.7335.7435.238,800
30 Apr 202436.0736.1735.9335.9335.4212,200
29 Apr 202436.1536.1536.0436.0835.5611,100
26 Apr 202435.9036.1435.9036.1235.603,800
25 Apr 202435.4535.7035.3635.7035.197,600
24 Apr 202435.9235.9335.7735.8835.378,000
23 Apr 202435.7735.9535.7735.9435.4313,900
22 Apr 202435.4335.7535.4335.6535.148,300
19 Apr 202435.1635.2735.1435.2234.724,000
18 Apr 202435.2635.3635.2035.2334.734,800
17 Apr 202435.4335.4335.1635.2434.7412,900
16 Apr 202435.3635.4135.2235.3334.838,200
15 Apr 202436.0536.1135.5735.6035.0913,300
12 Apr 202435.9035.9635.6035.6435.136,500
11 Apr 202435.9736.0135.7335.9935.488,600
10 Apr 202435.7535.8935.7535.8835.378,100
09 Apr 202436.0936.0935.8535.9635.455,300
08 Apr 202436.0836.0936.0036.0335.526,400
05 Apr 202435.6935.9035.6935.8835.379,100
04 Apr 202436.2136.2235.7735.7735.266,400
03 Apr 202435.9836.1035.9836.0735.5513,800
02 Apr 202436.0436.0435.9336.0135.508,000
01 Apr 202436.3636.3836.3036.3335.817,300
28 Mar 202436.3336.3636.3136.3535.834,600
27 Mar 202436.3036.3836.2736.3735.855,000
26 Mar 202436.2536.2736.1636.1635.6415,700
25 Mar 202436.0636.1536.0636.0735.556,000
22 Mar 202436.3036.3036.1836.2235.704,900
21 Mar 202436.0736.1936.0736.1735.6510,900
20 Mar 202435.7635.9735.7635.9735.4611,500
19 Mar 202435.6335.7535.6335.7135.205,200
18 Mar 202435.5635.5635.4935.5135.004,000
15 Mar 202435.4635.5435.3735.4734.966,500
14 Mar 202435.5535.5535.3135.4034.898,200
13 Mar 202435.4335.5035.4335.4834.9721,800
12 Mar 202435.3335.5135.2635.5135.0013,400
11 Mar 202435.1335.1735.0435.1534.652,800
08 Mar 202435.4435.4935.3335.3834.8717,900
07 Mar 202435.4235.5335.4235.5235.018,300
06 Mar 202435.2735.3535.2635.2934.796,300
05 Mar 202435.0935.1734.9535.0234.5214,700
04 Mar 202435.0835.1935.0735.1334.6313,900
01 Mar 202435.0735.1935.0435.1734.6712,700
29 Feb 202434.8734.9234.7534.9134.415,900
28 Feb 202434.7634.8234.7634.7934.295,400
27 Feb 202434.8934.9434.8934.9434.447,400
26 Feb 202434.9434.9434.8534.8834.387,400
23 Feb 202434.8834.9634.8834.9534.456,700
22 Feb 202434.8334.8934.7734.8734.374,800
21 Feb 202434.4334.5034.3734.5034.014,200
20 Feb 202434.5234.5234.4034.4833.997,500
16 Feb 202434.4834.5034.4234.4433.953,100
15 Feb 202434.1834.3434.1834.3433.853,300
14 Feb 202434.0134.0833.9534.0833.595,500
13 Feb 202433.8933.9033.6933.7733.297,800
12 Feb 202434.0034.1034.0034.0233.537,100
09 Feb 202433.8533.9633.8433.9633.477,800
08 Feb 202433.8533.8833.7933.8633.383,600
07 Feb 202433.8233.8833.7833.8333.3527,800
06 Feb 202433.7833.8633.7733.8633.383,300
05 Feb 202433.7833.8233.6133.8233.348,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...