TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.51	10.51	10.51	10.51	10.51	-1.68%	583
Jun 25, 2026	10.59	10.70	10.59	10.69	10.69	0.56%	4,573
Jun 24, 2026	10.63	10.65	10.63	10.63	10.63	0.19%	953
Jun 23, 2026	10.54	10.65	10.54	10.65	10.61	-0.09%	5,620
Jun 22, 2026	10.74	10.74	10.66	10.66	10.62	0.57%	900
Jun 19, 2026	10.62	10.62	10.60	10.60	10.56	-1.03%	900
Jun 18, 2026	10.71	10.71	10.71	10.71	10.67	0.94%	200
Jun 17, 2026	10.61	10.61	10.61	10.61	10.57	-0.93%	374
Jun 16, 2026	10.66	10.71	10.66	10.71	10.67	0.47%	2,200
Jun 15, 2026	10.63	10.66	10.63	10.66	10.62	0.38%	700
Jun 12, 2026	10.67	10.67	10.62	10.62	10.58	-0.47%	1,219
Jun 11, 2026	10.64	10.67	10.64	10.67	10.63	-	2,400
Jun 10, 2026	10.67	10.67	10.67	10.67	10.63	0.57%	500
Jun 9, 2026	10.62	10.62	10.60	10.61	10.57	-0.19%	1,086
Jun 8, 2026	10.61	10.63	10.61	10.63	10.59	0.09%	705
Jun 5, 2026	10.62	10.62	10.62	10.62	10.58	-	1,546
Jun 3, 2026	10.64	10.67	10.62	10.62	10.58	0.19%	3,769
Jun 2, 2026	10.65	10.65	10.60	10.60	10.56	-	1,200
Jun 1, 2026	10.50	10.67	10.50	10.60	10.56	0.28%	1,741
May 29, 2026	10.59	10.59	10.54	10.57	10.53	-0.09%	921
May 28, 2026	10.56	10.60	10.55	10.58	10.54	0.47%	1,934
May 27, 2026	10.47	10.60	10.47	10.53	10.49	0.29%	4,200
May 26, 2026	10.57	10.58	10.43	10.50	10.46	-0.10%	6,600
May 25, 2026	10.50	10.67	10.44	10.51	10.47	0.19%	24,209
May 22, 2026	10.52	10.54	10.49	10.49	10.45	-0.66%	2,942
May 21, 2026	10.60	10.60	10.60	10.60	10.52	0.19%	122
May 20, 2026	10.60	10.60	10.58	10.58	10.50	0.28%	1,310
May 19, 2026	10.60	10.60	10.55	10.55	10.47	-1.12%	10,334
May 14, 2026	10.67	10.67	10.67	10.67	10.59	-	1,244
May 13, 2026	10.67	10.67	10.67	10.67	10.59	1.43%	401
May 12, 2026	10.67	10.67	10.52	10.52	10.44	0.48%	995
May 8, 2026	10.50	10.51	10.47	10.47	10.39	-0.24%	4,000
May 7, 2026	10.50	10.50	10.50	10.50	10.42	0.33%	205
May 6, 2026	10.48	10.48	10.45	10.46	10.38	0.19%	1,600
May 5, 2026	10.47	10.47	10.44	10.44	10.36	-	1,100
May 4, 2026	10.41	10.46	10.41	10.44	10.36	0.10%	500
May 1, 2026	10.45	10.45	10.43	10.43	10.35	0.29%	3,907
Apr 30, 2026	10.44	10.45	10.40	10.40	10.32	-0.10%	3,574
Apr 28, 2026	10.44	10.44	10.41	10.41	10.33	-0.19%	1,358
Apr 27, 2026	10.43	10.43	10.43	10.43	10.35	-0.67%	206
Apr 24, 2026	10.50	10.50	10.50	10.50	10.42	0.67%	1,684
Apr 21, 2026	10.47	10.50	10.47	10.47	10.35	0.77%	1,830
Apr 20, 2026	10.47	10.47	10.37	10.39	10.27	-0.76%	18,320
Apr 17, 2026	10.46	10.48	10.45	10.47	10.35	0.19%	1,216
Apr 16, 2026	10.46	10.46	10.42	10.45	10.33	0.10%	600
Apr 15, 2026	10.44	10.44	10.44	10.44	10.32	-	172
Apr 14, 2026	10.44	10.44	10.44	10.44	10.32	0.19%	149
Apr 13, 2026	10.31	10.42	10.30	10.42	10.30	-2.07%	3,237
Apr 10, 2026	10.64	10.64	10.64	10.64	10.52	1.14%	1,221
Apr 7, 2026	10.52	10.52	10.52	10.52	10.40	0.19%	200