TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.75	10.75	10.75	10.75	10.75	-0.19%	300
Nov 10, 2026	10.82	10.82	10.72	10.77	10.77	0.09%	2,205
Nov 9, 2026	10.76	10.76	10.76	10.76	10.76	-1.10%	225
Nov 6, 2026	10.88	10.88	10.88	10.88	10.88	1.21%	771
Nov 5, 2026	10.75	10.75	10.75	10.75	10.75	-0.46%	3,378
Nov 4, 2026	10.75	10.80	10.75	10.80	10.80	0.47%	2,633
Nov 3, 2026	10.80	10.80	10.75	10.75	10.75	-0.46%	1,142
Nov 2, 2026	10.51	10.87	10.51	10.80	10.80	1.60%	13,574
Oct 30, 2026	10.55	10.63	10.55	10.63	10.63	0.19%	147,903
Oct 29, 2026	10.62	10.62	10.61	10.61	10.61	0.47%	708
Oct 28, 2026	10.62	10.62	10.56	10.56	10.56	-	6,640
Oct 27, 2026	10.55	10.59	10.55	10.56	10.56	-0.09%	17,400
Oct 26, 2026	10.57	10.57	10.57	10.57	10.57	0.38%	242
Oct 23, 2026	10.57	10.57	10.57	10.57	10.53	-0.28%	2,000
Oct 22, 2026	10.60	10.60	10.60	10.60	10.56	0.95%	8,446
Oct 21, 2026	10.50	10.50	10.50	10.50	10.46	0.67%	257
Oct 16, 2026	10.53	10.53	10.43	10.43	10.39	0.10%	3,616
Oct 15, 2026	10.42	10.42	10.42	10.42	10.38	-0.10%	1,005
Oct 14, 2026	10.35	10.43	10.35	10.43	10.39	1.36%	6,698
Oct 13, 2026	10.32	10.38	10.11	10.29	10.25	-0.19%	17,450
Oct 9, 2026	10.35	10.35	10.26	10.31	10.27	-0.39%	22,466
Oct 8, 2026	10.31	10.35	10.31	10.35	10.31	-0.10%	2,352
Oct 7, 2026	10.28	10.39	10.28	10.36	10.32	-0.10%	218,183
Oct 6, 2026	10.76	10.76	10.37	10.37	10.33	-0.96%	668
Oct 5, 2026	10.47	10.47	10.47	10.47	10.43	1.26%	327
Oct 2, 2026	10.24	10.45	10.24	10.34	10.30	-	2,083
Oct 1, 2026	10.24	10.40	10.24	10.34	10.30	0.29%	6,955
Sep 30, 2026	10.33	10.34	10.27	10.31	10.27	-0.10%	4,211
Sep 29, 2026	10.60	10.60	10.31	10.32	10.28	-2.82%	14,039
Sep 28, 2026	10.67	10.67	10.62	10.62	10.58	-0.75%	1,539
Sep 25, 2026	10.70	10.70	10.70	10.70	10.66	0.47%	100
Sep 24, 2026	10.70	10.71	10.65	10.65	10.61	-1.02%	4,220
Sep 23, 2026	10.80	10.82	10.76	10.76	10.72	0.09%	5,060
Sep 22, 2026	10.83	10.83	10.78	10.79	10.71	-0.09%	2,811
Sep 21, 2026	10.82	10.83	10.80	10.80	10.72	0.19%	601
Sep 18, 2026	10.82	10.82	10.78	10.78	10.70	0.75%	624
Sep 17, 2026	10.70	10.70	10.70	10.70	10.62	-1.29%	602
Sep 14, 2026	10.85	10.85	10.84	10.84	10.76	-0.18%	583
Sep 11, 2026	10.78	10.86	10.78	10.86	10.78	0.74%	940
Sep 10, 2026	10.81	10.81	10.78	10.78	10.70	-0.28%	3,675
Sep 9, 2026	10.81	10.81	10.81	10.81	10.73	-1.01%	690
Sep 8, 2026	10.92	10.92	10.92	10.92	10.84	0.55%	203
Sep 4, 2026	10.86	10.88	10.86	10.86	10.78	-	16,819
Sep 3, 2026	10.87	10.87	10.84	10.86	10.78	-0.82%	10,532
Sep 2, 2026	10.84	10.98	10.84	10.95	10.87	1.01%	647,155
Sep 1, 2026	10.84	10.84	10.84	10.84	10.76	-1.63%	3,544
Aug 31, 2026	10.71	11.03	10.71	11.02	10.94	2.70%	11,210
Aug 28, 2026	10.80	10.87	10.73	10.73	10.65	-0.83%	5,725
Aug 27, 2026	11.10	11.10	10.82	10.82	10.74	-1.90%	10,606
Aug 26, 2026	11.25	11.25	11.00	11.03	10.95	-3.33%	14,227