CF Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.420	0.420	0.420	0.420	0.420	0
2022-03-30	0.420	0.420	0.420	0.420	0.420	300
2022-03-29	0.420	0.420	0.420	0.420	0.420	100
2022-03-28	0.460	0.460	0.420	0.420	0.420	7,400
2022-03-25	0.470	0.470	0.450	0.450	0.450	4,100
2022-03-24	0.480	0.480	0.480	0.480	0.480	0
2022-03-23	0.480	0.480	0.480	0.480	0.480	700
2022-03-22	0.480	0.480	0.480	0.480	0.480	200
2022-03-21	0.430	0.480	0.420	0.480	0.480	9,500
2022-03-18	0.440	0.440	0.440	0.440	0.440	0
2022-03-17	0.440	0.440	0.440	0.440	0.440	300
2022-03-16	0.440	0.440	0.440	0.440	0.440	2,000
2022-03-15	0.480	0.480	0.480	0.480	0.480	0
2022-03-14	0.480	0.480	0.480	0.480	0.480	900
2022-03-11	0.440	0.440	0.410	0.410	0.410	24,000
2022-03-10	0.450	0.450	0.450	0.450	0.450	2,500
2022-03-09	0.480	0.480	0.480	0.480	0.480	400
2022-03-08	0.480	0.480	0.480	0.480	0.480	2,700
2022-03-07	0.480	0.480	0.480	0.480	0.480	2,000
2022-03-04	0.480	0.480	0.480	0.480	0.480	500
2022-03-03	0.480	0.480	0.480	0.480	0.480	700
2022-03-02	0.470	0.480	0.470	0.480	0.480	14,700
2022-03-01	0.430	0.430	0.430	0.430	0.430	2,000
2022-02-28	0.430	0.430	0.430	0.430	0.430	0
2022-02-25	0.440	0.440	0.430	0.430	0.430	6,000
2022-02-24	0.440	0.440	0.440	0.440	0.440	600
2022-02-23	0.450	0.450	0.450	0.450	0.450	0
2022-02-22	0.450	0.450	0.450	0.450	0.450	300
2022-02-18	0.450	0.450	0.450	0.450	0.450	0
2022-02-17	0.450	0.450	0.450	0.450	0.450	0
2022-02-16	0.450	0.450	0.450	0.450	0.450	1,000
2022-02-15	0.480	0.480	0.480	0.480	0.480	2,500
2022-02-14	0.440	0.440	0.440	0.440	0.440	400
2022-02-11	0.440	0.440	0.440	0.440	0.440	0
2022-02-10	0.450	0.450	0.440	0.440	0.440	1,800
2022-02-09	0.450	0.450	0.450	0.450	0.450	5,000
2022-02-08	0.450	0.450	0.450	0.450	0.450	0
2022-02-07	0.450	0.450	0.450	0.450	0.450	5,000
2022-02-04	0.450	0.450	0.450	0.450	0.450	0
2022-02-03	0.450	0.450	0.450	0.450	0.450	1,500
2022-02-02	0.440	0.440	0.440	0.440	0.440	0
2022-02-01	0.440	0.440	0.440	0.440	0.440	3,500
2022-01-31	0.450	0.450	0.450	0.450	0.450	0
2022-01-28	0.450	0.450	0.450	0.450	0.450	0
2022-01-27	0.450	0.450	0.450	0.450	0.450	0
2022-01-26	0.450	0.450	0.450	0.450	0.450	5,000
2022-01-25	0.410	0.410	0.410	0.410	0.410	0
2022-01-24	0.460	0.460	0.410	0.410	0.410	17,500
2022-01-21	0.460	0.460	0.460	0.460	0.460	2,700
2022-01-20	0.460	0.460	0.460	0.460	0.460	0
2022-01-19	0.460	0.460	0.460	0.460	0.460	0
2022-01-18	0.460	0.460	0.460	0.460	0.460	5,500
2022-01-17	0.460	0.460	0.460	0.460	0.460	2,500
2022-01-14	0.450	0.450	0.440	0.440	0.440	7,000
2022-01-13	0.460	0.460	0.460	0.460	0.460	11,500
2022-01-12	0.530	0.540	0.440	0.440	0.440	26,200
2022-01-11	0.520	0.520	0.520	0.520	0.520	0
2022-01-10	0.520	0.520	0.520	0.520	0.520	0
2022-01-07	0.520	0.520	0.520	0.520	0.520	0
2022-01-06	0.520	0.520	0.490	0.520	0.520	10,800

← NewerPage 20 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.