TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.71	10.71	10.71	10.71	-	-	301
Feb 11, 2026	10.71	10.74	10.71	10.71	10.71	-0.74%	1,768
Feb 10, 2026	10.73	10.79	10.73	10.79	10.79	0.75%	1,862
Feb 9, 2026	10.79	10.79	10.71	10.71	10.71	-0.37%	957
Feb 6, 2026	10.61	10.75	10.61	10.75	10.75	0.75%	10,395
Feb 3, 2026	10.67	10.67	10.67	10.67	10.67	-0.56%	2,207
Feb 2, 2026	10.51	10.73	10.51	10.73	10.73	1.71%	10,450
Jan 30, 2026	10.58	10.58	10.55	10.55	10.55	0.38%	600
Jan 28, 2026	10.55	10.55	10.51	10.51	10.51	-0.57%	4,092
Jan 27, 2026	10.69	10.69	10.57	10.57	10.57	-0.75%	1,957
Jan 26, 2026	10.65	10.65	10.65	10.65	10.65	-0.37%	636
Jan 23, 2026	10.69	10.69	10.69	10.69	10.65	0.38%	221
Jan 22, 2026	10.69	10.69	10.65	10.65	10.61	-	4,694
Jan 19, 2026	10.55	10.65	10.55	10.65	10.61	1.53%	1,262
Jan 16, 2026	10.58	10.60	10.49	10.49	10.45	-1.50%	3,320
Jan 15, 2026	10.65	10.65	10.65	10.65	10.61	1.43%	306
Jan 12, 2026	10.52	10.52	10.50	10.50	10.46	-0.19%	7,643
Jan 9, 2026	10.60	10.60	10.52	10.52	10.48	-0.47%	5,401
Jan 8, 2026	10.57	10.57	10.57	10.57	10.53	-0.75%	149
Jan 7, 2026	10.77	10.77	10.65	10.65	10.61	-	2,406
Jan 6, 2026	10.68	10.68	10.65	10.65	10.61	0.95%	1,133
Jan 5, 2026	10.80	10.80	10.54	10.55	10.51	-1.31%	2,074
Jan 2, 2026	10.69	10.69	10.69	10.69	10.65	-0.19%	700
Dec 31, 2025	10.72	10.72	10.71	10.71	10.67	-0.09%	4,100
Dec 30, 2025	10.74	10.74	10.72	10.72	10.68	-0.83%	1,654
Dec 29, 2025	10.70	10.81	10.70	10.81	10.77	0.84%	6,420
Dec 24, 2025	10.72	10.72	10.72	10.72	10.68	1.90%	500
Dec 23, 2025	10.59	10.59	10.51	10.52	10.48	-0.57%	1,257
Dec 22, 2025	10.79	10.79	10.58	10.58	10.50	0.38%	5,038
Dec 18, 2025	10.54	10.54	10.54	10.54	10.46	-0.57%	458
Dec 16, 2025	10.58	10.60	10.58	10.60	10.52	0.19%	1,248
Dec 15, 2025	10.58	10.58	10.58	10.58	10.50	-	100
Dec 12, 2025	10.63	10.63	10.58	10.58	10.50	-0.56%	983
Dec 11, 2025	10.64	10.64	10.64	10.64	10.56	0.19%	1,086
Dec 10, 2025	10.62	10.62	10.62	10.62	10.54	-0.28%	200
Dec 9, 2025	10.68	10.69	10.65	10.65	10.57	-1.21%	7,405
Dec 8, 2025	10.74	10.78	10.74	10.78	10.70	0.65%	4,100
Dec 5, 2025	10.75	10.75	10.71	10.71	10.63	-1.02%	753
Dec 4, 2025	10.81	10.84	10.80	10.82	10.74	-0.73%	8,561
Dec 3, 2025	10.80	10.90	10.80	10.90	10.82	0.37%	7,165
Dec 2, 2025	10.80	10.86	10.80	10.86	10.78	0.28%	6,701
Dec 1, 2025	10.81	10.83	10.81	10.83	10.75	-0.64%	8,407
Nov 28, 2025	10.77	10.90	10.65	10.90	10.82	1.30%	11,600
Nov 27, 2025	10.66	10.76	10.66	10.76	10.68	-0.09%	1,469
Nov 26, 2025	10.78	10.85	10.77	10.77	10.69	-1.10%	4,700
Nov 25, 2025	10.72	10.89	10.72	10.89	10.81	-0.46%	9,000
Nov 24, 2025	10.82	10.94	10.82	10.94	10.86	0.74%	6,922
Nov 21, 2025	10.77	10.86	10.77	10.86	10.74	-0.37%	5,106
Nov 20, 2025	10.77	10.94	10.77	10.90	10.78	1.21%	8,700
Nov 19, 2025	10.77	10.77	10.77	10.77	10.65	0.28%	803