Skip to main content
logo
CF Energy Corp. (TSXV:CFY)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
-0.0100 (-5.56%)
Aug 12, 2025, 4:00 PM EDT

CF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.180.180.170.17--5.56%23,000
Aug 11, 20250.180.180.180.18---
Aug 8, 20250.180.180.180.18--6,500
Aug 7, 20250.180.180.180.18---
Aug 6, 20250.180.180.180.18---
Aug 5, 20250.190.190.180.18--5.26%9,500
Aug 1, 20250.190.190.190.19---
Jul 31, 20250.190.190.190.19---
Jul 30, 20250.190.190.190.19--10,000
Jul 29, 20250.190.190.190.19---
Jul 28, 20250.190.190.190.19--10,300
Jul 25, 20250.190.190.190.19---
Jul 24, 20250.190.190.190.19---
Jul 23, 20250.190.190.190.19---
Jul 22, 20250.190.190.190.19---
Jul 21, 20250.210.210.190.19--5.00%15,500
Jul 18, 20250.200.200.200.20---
Jul 17, 20250.200.200.200.20-5.26%500
Jul 16, 20250.190.190.190.19---
Jul 15, 20250.190.190.190.19---
Jul 14, 20250.190.190.190.19---
Jul 11, 20250.200.200.190.19--9.52%15,600
Jul 10, 20250.210.210.210.21-5.00%500
Jul 9, 20250.200.200.200.20---
Jul 8, 20250.200.200.200.20--19,000
Jul 7, 20250.200.200.200.20--3,000
Jul 4, 20250.200.200.200.20--12,500
Jul 3, 20250.200.200.200.20--41,500
Jul 2, 20250.200.200.200.20--43,600
Jun 30, 20250.170.200.170.20-25.00%34,000
Jun 27, 20250.160.160.160.16---
Jun 26, 20250.160.160.160.16---
Jun 25, 20250.170.170.160.16--23.81%17,500
Jun 24, 20250.210.210.210.21---
Jun 23, 20250.210.210.210.21-10.53%1,000
Jun 20, 20250.190.190.190.19---
Jun 19, 20250.190.190.190.19---
Jun 18, 20250.190.190.190.19-5.56%2,500
Jun 17, 20250.180.180.180.18---
Jun 16, 20250.180.180.180.18--14.29%1,000
Jun 13, 20250.210.210.210.21-16.67%5,000
Jun 12, 20250.180.180.180.18--15,000
Jun 11, 20250.210.210.180.18--14.29%5,000
Jun 10, 20250.210.210.210.21---
Jun 9, 20250.210.210.210.21---
Jun 6, 20250.210.210.210.21--1,500
Jun 5, 20250.210.210.210.21---
Jun 4, 20250.210.210.210.21---
Jun 3, 20250.210.210.210.21---
Jun 2, 20250.210.210.210.21-10.53%5,000