CF Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.330	0.330	0.330	0.330	0.330	0
2022-06-24	0.330	0.330	0.330	0.330	0.330	0
2022-06-23	0.350	0.350	0.330	0.330	0.330	11,500
2022-06-22	0.360	0.360	0.360	0.360	0.360	0
2022-06-21	0.360	0.360	0.360	0.360	0.360	0
2022-06-20	0.360	0.360	0.360	0.360	0.360	700
2022-06-17	0.330	0.330	0.330	0.330	0.330	0
2022-06-16	0.330	0.330	0.330	0.330	0.330	500
2022-06-15	0.330	0.330	0.330	0.330	0.330	0
2022-06-14	0.330	0.330	0.330	0.330	0.330	10,000
2022-06-13	0.330	0.330	0.330	0.330	0.330	6,000
2022-06-10	0.330	0.330	0.330	0.330	0.330	0
2022-06-09	0.330	0.330	0.330	0.330	0.330	1,000
2022-06-08	0.350	0.350	0.350	0.350	0.350	0
2022-06-07	0.350	0.350	0.350	0.350	0.350	0
2022-06-06	0.350	0.350	0.350	0.350	0.350	500
2022-06-03	0.350	0.350	0.350	0.350	0.350	0
2022-06-02	0.350	0.350	0.350	0.350	0.350	0
2022-06-01	0.350	0.350	0.350	0.350	0.350	0
2022-05-31	0.340	0.350	0.340	0.350	0.350	14,000
2022-05-30	0.340	0.340	0.340	0.340	0.340	0
2022-05-27	0.340	0.340	0.340	0.340	0.340	0
2022-05-26	0.360	0.360	0.340	0.340	0.340	25,000
2022-05-25	0.360	0.360	0.360	0.360	0.360	0
2022-05-24	0.360	0.360	0.360	0.360	0.360	0
2022-05-20	0.360	0.360	0.360	0.360	0.360	10,500
2022-05-19	0.360	0.360	0.360	0.360	0.360	1,000
2022-05-18	0.380	0.380	0.380	0.380	0.380	300
2022-05-17	0.390	0.390	0.380	0.380	0.380	5,300
2022-05-16	0.410	0.410	0.410	0.410	0.410	0
2022-05-13	0.410	0.410	0.410	0.410	0.410	0
2022-05-12	0.410	0.410	0.410	0.410	0.410	0
2022-05-11	0.410	0.410	0.410	0.410	0.410	100
2022-05-10	0.410	0.410	0.410	0.410	0.410	1,400
2022-05-09	0.410	0.410	0.350	0.350	0.350	19,100
2022-05-06	0.410	0.410	0.410	0.410	0.410	7,500
2022-05-05	0.410	0.410	0.410	0.410	0.410	0
2022-05-04	0.410	0.410	0.410	0.410	0.410	15,000
2022-05-03	0.400	0.410	0.400	0.410	0.410	43,000
2022-05-02	0.400	0.400	0.400	0.400	0.400	1,500
2022-04-29	0.380	0.380	0.380	0.380	0.380	0
2022-04-28	0.410	0.410	0.380	0.380	0.380	4,500
2022-04-27	0.420	0.420	0.410	0.410	0.410	8,000
2022-04-26	0.420	0.420	0.420	0.420	0.420	500
2022-04-25	0.420	0.420	0.420	0.420	0.420	400
2022-04-22	0.420	0.420	0.420	0.420	0.420	1,100
2022-04-21	0.460	0.460	0.460	0.460	0.460	0
2022-04-20	0.460	0.460	0.460	0.460	0.460	1,500
2022-04-19	0.460	0.460	0.460	0.460	0.460	0
2022-04-18	0.440	0.460	0.420	0.460	0.460	24,000
2022-04-14	0.420	0.420	0.410	0.410	0.410	17,100
2022-04-13	0.420	0.420	0.420	0.420	0.420	3,000
2022-04-12	0.450	0.450	0.450	0.450	0.450	400
2022-04-11	0.450	0.450	0.450	0.450	0.450	100
2022-04-08	0.450	0.450	0.450	0.450	0.450	10,000
2022-04-07	0.460	0.460	0.460	0.460	0.460	3,100
2022-04-06	0.460	0.460	0.460	0.460	0.460	100
2022-04-05	0.460	0.460	0.460	0.460	0.460	1,000
2022-04-04	0.430	0.430	0.430	0.430	0.430	2,600
2022-04-01	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 19 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.