CF Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.340	0.340	0.340	0.340	0.340	0
2022-09-21	0.350	0.350	0.340	0.340	0.340	6,100
2022-09-20	0.360	0.360	0.360	0.360	0.360	0
2022-09-19	0.360	0.360	0.360	0.360	0.360	0
2022-09-16	0.360	0.360	0.360	0.360	0.360	0
2022-09-15	0.360	0.360	0.360	0.360	0.360	0
2022-09-14	0.360	0.360	0.360	0.360	0.360	0
2022-09-13	0.360	0.360	0.360	0.360	0.360	0
2022-09-12	0.360	0.360	0.360	0.360	0.360	6,800
2022-09-09	0.360	0.360	0.360	0.360	0.360	0
2022-09-08	0.360	0.360	0.360	0.360	0.360	12,500
2022-09-07	0.360	0.360	0.360	0.360	0.360	0
2022-09-06	0.360	0.360	0.360	0.360	0.360	0
2022-09-02	0.360	0.360	0.360	0.360	0.360	4,500
2022-09-01	0.320	0.350	0.320	0.350	0.350	46,800
2022-08-31	0.350	0.350	0.300	0.300	0.300	55,100
2022-08-30	0.360	0.360	0.360	0.360	0.360	5,500
2022-08-29	0.360	0.360	0.360	0.360	0.360	0
2022-08-26	0.360	0.360	0.360	0.360	0.360	1,000
2022-08-25	0.350	0.350	0.350	0.350	0.350	0
2022-08-24	0.350	0.350	0.350	0.350	0.350	0
2022-08-23	0.350	0.350	0.350	0.350	0.350	0
2022-08-22	0.350	0.350	0.350	0.350	0.350	0
2022-08-19	0.350	0.350	0.350	0.350	0.350	0
2022-08-18	0.350	0.350	0.350	0.350	0.350	0
2022-08-17	0.350	0.350	0.350	0.350	0.350	1,000
2022-08-16	0.360	0.360	0.360	0.360	0.360	0
2022-08-15	0.360	0.360	0.360	0.360	0.360	0
2022-08-12	0.360	0.360	0.360	0.360	0.360	0
2022-08-11	0.360	0.360	0.360	0.360	0.360	2,500
2022-08-10	0.360	0.360	0.360	0.360	0.360	14,000
2022-08-09	0.360	0.360	0.360	0.360	0.360	0
2022-08-08	0.360	0.360	0.360	0.360	0.360	2,600
2022-08-05	0.370	0.370	0.370	0.370	0.370	0
2022-08-04	0.370	0.370	0.370	0.370	0.370	0
2022-08-03	0.370	0.370	0.370	0.370	0.370	0
2022-08-02	0.370	0.370	0.370	0.370	0.370	5,100
2022-07-29	0.360	0.360	0.360	0.360	0.360	0
2022-07-28	0.360	0.360	0.360	0.360	0.360	0
2022-07-27	0.360	0.360	0.360	0.360	0.360	0
2022-07-26	0.360	0.360	0.360	0.360	0.360	0
2022-07-25	0.360	0.360	0.360	0.360	0.360	0
2022-07-22	0.360	0.360	0.360	0.360	0.360	9,000
2022-07-21	0.350	0.400	0.350	0.400	0.400	8,200
2022-07-20	0.360	0.360	0.360	0.360	0.360	8,500
2022-07-19	0.370	0.370	0.370	0.370	0.370	2,000
2022-07-18	0.400	0.400	0.400	0.400	0.400	0
2022-07-15	0.400	0.400	0.400	0.400	0.400	500
2022-07-14	0.350	0.400	0.350	0.400	0.400	59,500
2022-07-13	0.350	0.350	0.350	0.350	0.350	2,000
2022-07-12	0.320	0.360	0.320	0.360	0.360	13,500
2022-07-11	0.300	0.300	0.290	0.290	0.290	12,500
2022-07-08	0.300	0.300	0.300	0.300	0.300	7,500
2022-07-07	0.310	0.310	0.300	0.300	0.300	20,500
2022-07-06	0.320	0.320	0.320	0.320	0.320	0
2022-07-05	0.320	0.320	0.320	0.320	0.320	0
2022-07-04	0.340	0.340	0.320	0.320	0.320	3,500
2022-06-30	0.340	0.340	0.340	0.340	0.340	1,000
2022-06-29	0.280	0.280	0.280	0.280	0.280	0
2022-06-28	0.310	0.310	0.280	0.280	0.280	5,600

← NewerPage 18 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.