TSX:CXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.98	11.00	10.92	10.99	-	0.64%	10,537
Aug 12, 2026	10.89	10.92	10.89	10.92	10.92	0.74%	1,358
Aug 11, 2026	10.87	10.87	10.84	10.84	10.84	-0.28%	6,948
Aug 10, 2026	10.88	10.89	10.87	10.87	10.87	0.09%	345
Aug 7, 2026	10.86	10.92	10.86	10.86	10.86	0.18%	2,879
Aug 6, 2026	10.84	10.86	10.84	10.84	10.84	-0.18%	2,200
Aug 5, 2026	10.76	10.86	10.76	10.86	10.86	-	979
Aug 4, 2026	10.84	10.86	10.84	10.86	10.86	0.56%	712
Jul 30, 2026	10.75	10.80	10.75	10.80	10.80	1.41%	1,500
Jul 29, 2026	10.66	10.66	10.65	10.65	10.65	-0.19%	200
Jul 28, 2026	10.67	10.67	10.67	10.67	10.67	-0.65%	900
Jul 27, 2026	10.64	10.74	10.64	10.74	10.74	0.66%	11,718
Jul 24, 2026	10.72	10.72	10.69	10.71	10.67	0.09%	1,992
Jul 23, 2026	10.70	10.70	10.70	10.70	10.66	-	201
Jul 22, 2026	10.68	10.70	10.66	10.70	10.66	0.56%	1,100
Jul 21, 2026	10.68	10.68	10.64	10.64	10.60	-0.56%	668
Jul 17, 2026	10.70	10.70	10.70	10.70	10.66	0.19%	657
Jul 16, 2026	10.68	10.69	10.66	10.68	10.64	0.19%	14,121
Jul 15, 2026	10.70	10.70	10.65	10.66	10.62	0.28%	4,489
Jul 14, 2026	10.67	10.67	10.63	10.63	10.59	-0.61%	2,531
Jul 13, 2026	10.65	10.70	10.65	10.70	10.66	0.52%	2,783
Jul 10, 2026	10.69	10.69	10.64	10.64	10.60	0.38%	2,775
Jul 9, 2026	10.64	10.64	10.60	10.60	10.56	-1.03%	3,100
Jul 8, 2026	10.71	10.71	10.71	10.71	10.67	0.09%	1,008
Jul 7, 2026	10.73	10.73	10.70	10.70	10.66	0.66%	1,751
Jul 6, 2026	10.71	10.71	10.63	10.63	10.59	-0.65%	1,157
Jul 3, 2026	10.66	10.70	10.66	10.70	10.66	-	600
Jul 2, 2026	10.65	10.70	10.64	10.70	10.66	0.66%	2,651
Jun 30, 2026	10.50	10.66	10.50	10.63	10.59	1.14%	1,951
Jun 26, 2026	10.51	10.51	10.51	10.51	10.47	-1.68%	583
Jun 25, 2026	10.59	10.70	10.59	10.69	10.65	0.56%	4,573
Jun 24, 2026	10.63	10.65	10.63	10.63	10.59	0.19%	953
Jun 23, 2026	10.54	10.65	10.54	10.65	10.57	-0.09%	5,620
Jun 22, 2026	10.74	10.74	10.66	10.66	10.58	0.57%	900
Jun 19, 2026	10.62	10.62	10.60	10.60	10.52	-1.03%	900
Jun 18, 2026	10.71	10.71	10.71	10.71	10.63	0.94%	200
Jun 17, 2026	10.61	10.61	10.61	10.61	10.53	-0.93%	374
Jun 16, 2026	10.66	10.71	10.66	10.71	10.63	0.47%	2,200
Jun 15, 2026	10.63	10.66	10.63	10.66	10.58	0.38%	700
Jun 12, 2026	10.67	10.67	10.62	10.62	10.54	-0.47%	1,219
Jun 11, 2026	10.64	10.67	10.64	10.67	10.59	-	2,400
Jun 10, 2026	10.67	10.67	10.67	10.67	10.59	0.57%	500
Jun 9, 2026	10.62	10.62	10.60	10.61	10.53	-0.19%	1,086
Jun 8, 2026	10.61	10.63	10.61	10.63	10.55	0.09%	705
Jun 5, 2026	10.62	10.62	10.62	10.62	10.54	-	1,546
Jun 3, 2026	10.64	10.67	10.62	10.62	10.54	0.19%	3,769
Jun 2, 2026	10.65	10.65	10.60	10.60	10.52	-	1,200
Jun 1, 2026	10.50	10.67	10.50	10.60	10.52	0.28%	1,741
May 29, 2026	10.59	10.59	10.54	10.57	10.49	-0.09%	921
May 28, 2026	10.56	10.60	10.55	10.58	10.50	0.47%	1,934