TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.67	10.67	10.67	10.67	-	-	1,207
May 13, 2026	10.67	10.67	10.67	10.67	10.67	1.43%	401
May 12, 2026	10.67	10.67	10.52	10.52	10.52	0.48%	995
May 8, 2026	10.50	10.51	10.47	10.47	10.47	-0.24%	4,000
May 7, 2026	10.50	10.50	10.50	10.50	10.50	0.33%	205
May 6, 2026	10.48	10.48	10.45	10.46	10.46	0.19%	1,600
May 5, 2026	10.47	10.47	10.44	10.44	10.44	-	1,100
May 4, 2026	10.41	10.46	10.41	10.44	10.44	0.10%	500
May 1, 2026	10.45	10.45	10.43	10.43	10.43	0.29%	3,907
Apr 30, 2026	10.44	10.45	10.40	10.40	10.40	-0.10%	3,574
Apr 28, 2026	10.44	10.44	10.41	10.41	10.41	-0.19%	1,358
Apr 27, 2026	10.43	10.43	10.43	10.43	10.43	-0.67%	206
Apr 24, 2026	10.50	10.50	10.50	10.50	10.50	0.29%	1,684
Apr 21, 2026	10.47	10.50	10.47	10.47	10.43	0.77%	1,830
Apr 20, 2026	10.47	10.47	10.37	10.39	10.35	-0.76%	18,320
Apr 17, 2026	10.46	10.48	10.45	10.47	10.43	0.19%	1,216
Apr 16, 2026	10.46	10.46	10.42	10.45	10.41	0.10%	600
Apr 15, 2026	10.44	10.44	10.44	10.44	10.40	-	172
Apr 14, 2026	10.44	10.44	10.44	10.44	10.40	0.19%	149
Apr 13, 2026	10.31	10.42	10.30	10.42	10.38	-2.07%	3,237
Apr 10, 2026	10.64	10.64	10.64	10.64	10.60	1.14%	1,221
Apr 7, 2026	10.52	10.52	10.52	10.52	10.48	0.19%	200
Apr 2, 2026	10.51	10.51	10.50	10.50	10.46	-0.76%	500
Apr 1, 2026	10.59	10.59	10.58	10.58	10.54	-0.56%	2,097
Mar 23, 2026	10.87	10.87	10.64	10.64	10.56	-1.12%	12,303
Mar 20, 2026	10.67	10.76	10.67	10.76	10.68	-0.55%	1,349
Mar 19, 2026	10.22	10.85	10.22	10.82	10.74	0.19%	6,058
Mar 18, 2026	10.72	10.80	10.72	10.80	10.72	0.65%	3,878
Mar 17, 2026	10.74	10.75	10.73	10.73	10.65	2.09%	601
Mar 16, 2026	10.51	10.51	10.51	10.51	10.43	-1.22%	2,672
Mar 12, 2026	10.63	10.64	10.63	10.64	10.56	-0.09%	2,686
Mar 10, 2026	10.63	10.69	10.60	10.65	10.57	0.19%	1,050
Mar 9, 2026	10.70	10.70	10.63	10.63	10.55	-1.76%	3,421
Mar 6, 2026	10.82	10.84	10.81	10.82	10.74	1.12%	2,713
Mar 5, 2026	10.70	10.70	10.70	10.70	10.62	-0.93%	565
Mar 4, 2026	10.70	10.80	10.70	10.80	10.72	-0.37%	215,879
Mar 3, 2026	10.74	10.84	10.70	10.84	10.76	1.03%	1,685
Feb 27, 2026	10.73	10.73	10.73	10.73	10.65	-0.19%	302
Feb 25, 2026	10.78	10.79	10.75	10.75	10.67	0.28%	2,870
Feb 24, 2026	10.74	10.74	10.70	10.72	10.64	-0.65%	900
Feb 23, 2026	10.66	10.79	10.66	10.79	10.71	1.31%	1,422
Feb 19, 2026	10.66	10.66	10.65	10.65	10.53	0.09%	3,149
Feb 17, 2026	10.64	10.64	10.64	10.64	10.52	-0.93%	222
Feb 13, 2026	10.69	10.74	10.65	10.74	10.62	0.37%	2,300
Feb 12, 2026	10.71	10.71	10.70	10.70	10.58	-0.09%	470
Feb 11, 2026	10.71	10.74	10.71	10.71	10.59	-0.74%	1,768
Feb 10, 2026	10.73	10.79	10.73	10.79	10.67	0.75%	1,862
Feb 9, 2026	10.79	10.79	10.71	10.71	10.59	-0.37%	957
Feb 6, 2026	10.61	10.75	10.61	10.75	10.63	0.75%	10,395
Feb 3, 2026	10.67	10.67	10.67	10.67	10.55	-0.56%	2,207