TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.83	10.83	10.78	10.79	10.75	-0.09%	2,811
Sep 21, 2026	10.82	10.83	10.80	10.80	10.76	0.19%	601
Sep 18, 2026	10.82	10.82	10.78	10.78	10.74	0.75%	624
Sep 17, 2026	10.70	10.70	10.70	10.70	10.66	-1.29%	602
Sep 14, 2026	10.85	10.85	10.84	10.84	10.80	-0.18%	583
Sep 11, 2026	10.78	10.86	10.78	10.86	10.82	0.74%	940
Sep 10, 2026	10.81	10.81	10.78	10.78	10.74	-0.28%	3,675
Sep 9, 2026	10.81	10.81	10.81	10.81	10.77	-1.01%	690
Sep 8, 2026	10.92	10.92	10.92	10.92	10.88	0.55%	203
Sep 4, 2026	10.86	10.88	10.86	10.86	10.82	-	16,819
Sep 3, 2026	10.87	10.87	10.84	10.86	10.82	-0.82%	10,532
Sep 2, 2026	10.84	10.98	10.84	10.95	10.91	1.01%	647,155
Sep 1, 2026	10.84	10.84	10.84	10.84	10.80	-1.63%	3,544
Aug 31, 2026	10.71	11.03	10.71	11.02	10.98	2.70%	11,210
Aug 28, 2026	10.80	10.87	10.73	10.73	10.69	-0.83%	5,725
Aug 27, 2026	11.10	11.10	10.82	10.82	10.78	-1.90%	10,606
Aug 26, 2026	11.25	11.25	11.00	11.03	10.99	-3.33%	14,227
Aug 25, 2026	11.37	11.42	11.34	11.41	11.37	0.18%	4,629
Aug 24, 2026	11.41	11.45	11.41	11.43	11.35	1.69%	2,337
Aug 21, 2026	11.24	11.31	11.23	11.24	11.16	-2.01%	9,133
Aug 20, 2026	11.35	11.48	11.35	11.47	11.39	0.97%	5,701
Aug 19, 2026	11.35	11.36	11.35	11.36	11.28	0.71%	214
Aug 18, 2026	11.19	11.34	11.19	11.28	11.20	0.58%	7,884
Aug 17, 2026	11.12	11.23	11.05	11.22	11.13	0.40%	17,481
Aug 14, 2026	11.00	11.17	10.96	11.17	11.09	1.64%	21,956
Aug 13, 2026	10.92	11.00	10.92	10.99	10.91	0.64%	10,537
Aug 12, 2026	10.89	10.92	10.89	10.92	10.84	0.74%	1,358
Aug 11, 2026	10.87	10.87	10.84	10.84	10.76	-0.28%	6,948
Aug 10, 2026	10.88	10.89	10.87	10.87	10.79	0.09%	345
Aug 7, 2026	10.86	10.92	10.86	10.86	10.78	0.18%	2,879
Aug 6, 2026	10.84	10.86	10.84	10.84	10.76	-0.18%	2,200
Aug 5, 2026	10.76	10.86	10.76	10.86	10.78	-	979
Aug 4, 2026	10.84	10.86	10.84	10.86	10.78	0.56%	712
Jul 30, 2026	10.75	10.80	10.75	10.80	10.72	1.41%	1,500
Jul 29, 2026	10.66	10.66	10.65	10.65	10.57	-0.19%	200
Jul 28, 2026	10.67	10.67	10.67	10.67	10.59	-0.65%	900
Jul 27, 2026	10.64	10.74	10.64	10.74	10.66	0.66%	11,718
Jul 24, 2026	10.72	10.72	10.69	10.71	10.59	0.09%	1,992
Jul 23, 2026	10.70	10.70	10.70	10.70	10.58	-	201
Jul 22, 2026	10.68	10.70	10.66	10.70	10.58	0.56%	1,100
Jul 21, 2026	10.68	10.68	10.64	10.64	10.52	-0.56%	668
Jul 17, 2026	10.70	10.70	10.70	10.70	10.58	0.19%	657
Jul 16, 2026	10.68	10.69	10.66	10.68	10.56	0.19%	14,121
Jul 15, 2026	10.70	10.70	10.65	10.66	10.54	0.28%	4,489
Jul 14, 2026	10.67	10.67	10.63	10.63	10.51	-0.61%	2,531
Jul 13, 2026	10.65	10.70	10.65	10.70	10.58	0.52%	2,783
Jul 10, 2026	10.69	10.69	10.64	10.64	10.52	0.38%	2,775
Jul 9, 2026	10.64	10.64	10.60	10.60	10.48	-1.03%	3,100
Jul 8, 2026	10.71	10.71	10.71	10.71	10.59	0.09%	1,008
Jul 7, 2026	10.73	10.73	10.70	10.70	10.58	0.66%	1,751