CF Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.300	0.300	0.300	0.300	0.300	0
2023-03-15	0.300	0.300	0.300	0.300	0.300	500
2023-03-14	0.300	0.300	0.300	0.300	0.300	0
2023-03-13	0.300	0.300	0.300	0.300	0.300	0
2023-03-10	0.300	0.300	0.300	0.300	0.300	0
2023-03-09	0.300	0.300	0.300	0.300	0.300	1,000
2023-03-08	0.290	0.290	0.290	0.290	0.290	0
2023-03-07	0.290	0.290	0.290	0.290	0.290	0
2023-03-06	0.290	0.290	0.290	0.290	0.290	0
2023-03-03	0.290	0.290	0.290	0.290	0.290	0
2023-03-02	0.290	0.290	0.290	0.290	0.290	0
2023-03-01	0.290	0.290	0.290	0.290	0.290	500
2023-02-28	0.300	0.300	0.300	0.300	0.300	10,000
2023-02-27	0.300	0.300	0.300	0.300	0.300	9,500
2023-02-24	0.300	0.300	0.300	0.300	0.300	0
2023-02-23	0.300	0.300	0.300	0.300	0.300	0
2023-02-22	0.300	0.300	0.300	0.300	0.300	500
2023-02-21	0.300	0.300	0.300	0.300	0.300	15,000
2023-02-17	0.310	0.310	0.310	0.310	0.310	0
2023-02-16	0.310	0.310	0.310	0.310	0.310	0
2023-02-15	0.310	0.310	0.310	0.310	0.310	0
2023-02-14	0.310	0.310	0.310	0.310	0.310	0
2023-02-13	0.310	0.310	0.310	0.310	0.310	0
2023-02-10	0.310	0.310	0.310	0.310	0.310	0
2023-02-09	0.310	0.310	0.310	0.310	0.310	6,000
2023-02-08	0.330	0.330	0.330	0.330	0.330	0
2023-02-07	0.330	0.330	0.330	0.330	0.330	2,500
2023-02-06	0.310	0.310	0.310	0.310	0.310	0
2023-02-03	0.310	0.310	0.310	0.310	0.310	0
2023-02-02	0.310	0.310	0.310	0.310	0.310	0
2023-02-01	0.310	0.310	0.310	0.310	0.310	0
2023-01-31	0.310	0.310	0.310	0.310	0.310	3,000
2023-01-30	0.330	0.330	0.330	0.330	0.330	100
2023-01-27	0.330	0.330	0.330	0.330	0.330	500
2023-01-26	0.300	0.300	0.300	0.300	0.300	0
2023-01-25	0.300	0.300	0.300	0.300	0.300	0
2023-01-24	0.300	0.300	0.300	0.300	0.300	0
2023-01-23	0.300	0.300	0.300	0.300	0.300	0
2023-01-20	0.300	0.300	0.300	0.300	0.300	0
2023-01-19	0.300	0.300	0.300	0.300	0.300	0
2023-01-18	0.300	0.300	0.300	0.300	0.300	0
2023-01-17	0.300	0.300	0.300	0.300	0.300	0
2023-01-16	0.320	0.320	0.300	0.300	0.300	9,000
2023-01-13	0.330	0.330	0.330	0.330	0.330	0
2023-01-12	0.330	0.330	0.330	0.330	0.330	1,500
2023-01-11	0.330	0.330	0.330	0.330	0.330	0
2023-01-10	0.330	0.330	0.330	0.330	0.330	0
2023-01-09	0.330	0.330	0.330	0.330	0.330	0
2023-01-06	0.330	0.330	0.330	0.330	0.330	400
2023-01-05	0.330	0.330	0.330	0.330	0.330	0
2023-01-04	0.330	0.330	0.330	0.330	0.330	2,500
2023-01-03	0.330	0.330	0.330	0.330	0.330	2,500
2022-12-30	0.330	0.330	0.310	0.320	0.320	8,000
2022-12-29	0.310	0.330	0.310	0.330	0.330	13,800
2022-12-28	0.290	0.290	0.290	0.290	0.290	0
2022-12-23	0.280	0.290	0.280	0.290	0.290	16,800
2022-12-22	0.270	0.270	0.270	0.270	0.270	2,800
2022-12-21	0.220	0.250	0.220	0.250	0.250	50,800
2022-12-20	0.230	0.230	0.230	0.230	0.230	5,100
2022-12-19	0.230	0.230	0.230	0.230	0.230	100

← NewerPage 16 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.