CF Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.520	0.520	0.520	0.520	0.520	1,000
2022-01-04	0.530	0.530	0.530	0.530	0.530	900
2021-12-31	0.510	0.520	0.510	0.520	0.520	6,100
2021-12-30	0.520	0.540	0.510	0.540	0.540	6,700
2021-12-29	0.520	0.520	0.520	0.520	0.520	1,500
2021-12-24	0.550	0.550	0.550	0.550	0.550	0
2021-12-23	0.550	0.550	0.550	0.550	0.550	0
2021-12-22	0.550	0.550	0.550	0.550	0.550	24,000
2021-12-21	0.550	0.550	0.550	0.550	0.550	0
2021-12-20	0.550	0.550	0.550	0.550	0.550	500
2021-12-17	0.510	0.550	0.510	0.550	0.550	173,000
2021-12-16	0.530	0.530	0.530	0.530	0.530	0
2021-12-15	0.500	0.530	0.500	0.530	0.530	36,300
2021-12-14	0.510	0.510	0.510	0.510	0.510	1,000
2021-12-13	0.530	0.530	0.510	0.530	0.530	25,500
2021-12-10	0.540	0.540	0.530	0.530	0.530	41,000
2021-12-09	0.510	0.510	0.510	0.510	0.510	600
2021-12-08	0.510	0.510	0.510	0.510	0.510	0
2021-12-07	0.510	0.510	0.510	0.510	0.510	0
2021-12-06	0.550	0.550	0.510	0.510	0.510	9,000
2021-12-03	0.550	0.570	0.550	0.550	0.550	10,500
2021-12-02	0.550	0.550	0.550	0.550	0.550	0
2021-12-01	0.520	0.550	0.520	0.550	0.550	6,100
2021-11-30	0.550	0.550	0.550	0.550	0.550	10,000
2021-11-29	0.530	0.600	0.500	0.540	0.540	53,000
2021-11-26	0.530	0.530	0.530	0.530	0.530	0
2021-11-25	0.500	0.530	0.500	0.530	0.530	47,100
2021-11-24	0.510	0.510	0.510	0.510	0.510	12,400
2021-11-23	0.460	0.500	0.460	0.500	0.500	41,500
2021-11-22	0.450	0.450	0.440	0.450	0.450	147,900
2021-11-19	0.450	0.450	0.450	0.450	0.450	0
2021-11-18	0.440	0.450	0.420	0.450	0.450	8,000
2021-11-17	0.450	0.450	0.450	0.450	0.450	15,100
2021-11-16	0.410	0.430	0.410	0.430	0.430	35,500
2021-11-15	0.400	0.400	0.400	0.400	0.400	500
2021-11-12	0.410	0.410	0.410	0.410	0.410	22,700
2021-11-11	0.410	0.410	0.410	0.410	0.410	2,000
2021-11-10	0.390	0.390	0.390	0.390	0.390	0
2021-11-09	0.410	0.410	0.390	0.390	0.390	2,700
2021-11-08	0.420	0.420	0.420	0.420	0.420	0
2021-11-05	0.420	0.420	0.420	0.420	0.420	500
2021-11-04	0.430	0.430	0.430	0.430	0.430	10,000
2021-11-03	0.430	0.430	0.430	0.430	0.430	0
2021-11-02	0.430	0.430	0.430	0.430	0.430	0
2021-11-01	0.430	0.430	0.430	0.430	0.430	0
2021-10-29	0.450	0.450	0.430	0.430	0.430	19,500
2021-10-28	0.450	0.450	0.450	0.450	0.450	0
2021-10-27	0.450	0.450	0.450	0.450	0.450	0
2021-10-26	0.450	0.460	0.450	0.450	0.450	11,300
2021-10-25	0.450	0.450	0.450	0.450	0.450	0
2021-10-22	0.450	0.450	0.450	0.450	0.450	4,000
2021-10-21	0.450	0.450	0.450	0.450	0.450	19,500
2021-10-20	0.450	0.450	0.450	0.450	0.450	5,500
2021-10-19	0.450	0.450	0.450	0.450	0.450	3,000
2021-10-18	0.450	0.450	0.450	0.450	0.450	1,700
2021-10-15	0.450	0.450	0.450	0.450	0.450	500
2021-10-14	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 21 of 21 · 1,257 trading days

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.