CF Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.230	0.230	0.230	0.230	0.230	22,400
2023-06-09	0.260	0.260	0.260	0.260	0.260	0
2023-06-08	0.260	0.260	0.260	0.260	0.260	0
2023-06-07	0.260	0.260	0.260	0.260	0.260	0
2023-06-06	0.260	0.260	0.260	0.260	0.260	0
2023-06-05	0.260	0.260	0.260	0.260	0.260	0
2023-06-02	0.260	0.260	0.260	0.260	0.260	40,000
2023-06-01	0.260	0.260	0.260	0.260	0.260	2,500
2023-05-31	0.260	0.260	0.260	0.260	0.260	0
2023-05-30	0.260	0.260	0.260	0.260	0.260	100
2023-05-29	0.260	0.260	0.260	0.260	0.260	0
2023-05-26	0.250	0.260	0.250	0.260	0.260	6,000
2023-05-25	0.260	0.260	0.260	0.260	0.260	0
2023-05-24	0.260	0.260	0.260	0.260	0.260	5,300
2023-05-23	0.270	0.280	0.260	0.280	0.280	37,400
2023-05-19	0.300	0.300	0.300	0.300	0.300	0
2023-05-18	0.300	0.300	0.300	0.300	0.300	0
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.300	0.300	0.300	0.300	0.300	0
2023-05-15	0.300	0.300	0.300	0.300	0.300	0
2023-05-12	0.300	0.300	0.300	0.300	0.300	0
2023-05-11	0.300	0.300	0.300	0.300	0.300	0
2023-05-10	0.300	0.300	0.300	0.300	0.300	1,000
2023-05-09	0.290	0.290	0.290	0.290	0.290	21,000
2023-05-08	0.290	0.290	0.290	0.290	0.290	1,000
2023-05-05	0.300	0.300	0.300	0.300	0.300	0
2023-05-04	0.300	0.300	0.300	0.300	0.300	500
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.300	0.300	0.300	0.300	0.300	0
2023-05-01	0.300	0.300	0.300	0.300	0.300	500
2023-04-28	0.300	0.300	0.300	0.300	0.300	0
2023-04-27	0.300	0.300	0.300	0.300	0.300	0
2023-04-26	0.300	0.300	0.300	0.300	0.300	0
2023-04-25	0.300	0.300	0.300	0.300	0.300	0
2023-04-24	0.300	0.300	0.300	0.300	0.300	0
2023-04-21	0.300	0.300	0.300	0.300	0.300	0
2023-04-20	0.300	0.300	0.300	0.300	0.300	0
2023-04-19	0.300	0.300	0.300	0.300	0.300	500
2023-04-18	0.300	0.300	0.280	0.280	0.280	5,500
2023-04-17	0.340	0.340	0.340	0.340	0.340	0
2023-04-14	0.340	0.340	0.340	0.340	0.340	0
2023-04-13	0.340	0.340	0.340	0.340	0.340	0
2023-04-12	0.340	0.340	0.340	0.340	0.340	0
2023-04-11	0.340	0.340	0.340	0.340	0.340	3,000
2023-04-10	0.330	0.330	0.330	0.330	0.330	0
2023-04-06	0.330	0.330	0.330	0.330	0.330	0
2023-04-05	0.330	0.330	0.330	0.330	0.330	0
2023-04-04	0.330	0.330	0.330	0.330	0.330	300
2023-04-03	0.270	0.330	0.270	0.330	0.330	10,500
2023-03-31	0.280	0.280	0.280	0.280	0.280	0
2023-03-30	0.280	0.280	0.280	0.280	0.280	0
2023-03-29	0.280	0.280	0.280	0.280	0.280	0
2023-03-28	0.280	0.280	0.280	0.280	0.280	0
2023-03-27	0.280	0.280	0.280	0.280	0.280	0
2023-03-24	0.280	0.280	0.280	0.280	0.280	0
2023-03-23	0.280	0.280	0.280	0.280	0.280	0
2023-03-22	0.290	0.290	0.280	0.280	0.280	14,500
2023-03-21	0.300	0.300	0.300	0.300	0.300	8,000
2023-03-20	0.300	0.300	0.300	0.300	0.300	0
2023-03-17	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-05	0.0190 CAD
2019-09-13	0.0100 CAD
2019-02-11	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.