Skip to main content
logo
CF Energy Corp. (TSXV:CFY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Sep 25, 2026, 2:39 PM EST

CF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.090.090.090.09-6.25%25,048
Sep 24, 20260.080.080.080.080.08-20,000
Sep 23, 20260.080.080.080.080.08-5.88%4,035
Sep 21, 20260.090.090.090.090.09-1,463
Sep 18, 20260.080.090.080.090.096.25%18,000
Sep 17, 20260.090.090.080.080.08-11.11%57,010
Sep 16, 20260.100.100.090.090.09-18,503
Sep 15, 20260.090.090.090.090.0912.50%59,601
Sep 11, 20260.080.080.080.080.08-5.88%9,001
Sep 3, 20260.090.090.090.090.09-44,000
Aug 20, 20260.090.090.090.090.09-1,043
Aug 19, 20260.090.090.090.090.09-2,000
Aug 18, 20260.090.090.090.090.09-5.56%3,198
Aug 17, 20260.090.090.090.090.09-14,550
Aug 11, 20260.090.090.090.090.09-5.26%38,001
Aug 10, 20260.090.110.090.100.105.56%117,062
Aug 7, 20260.090.090.090.090.095.88%1,500
Aug 6, 20260.090.090.090.090.09-5.56%5,944
Aug 5, 20260.090.090.090.090.09-100,003
Aug 4, 20260.090.100.080.090.09-5.26%186,077
Jul 30, 20260.100.100.100.100.105.56%97,158
Jul 29, 20260.090.090.090.090.09-3,001
Jul 23, 20260.090.090.090.090.09-7,001
Jul 22, 20260.090.090.090.090.09-5.26%5,001
Jul 16, 20260.090.100.090.100.10-37,002
Jul 15, 20260.100.100.100.100.10-45,005
Jul 14, 20260.100.100.100.100.10-25,000
Jul 13, 20260.100.100.100.100.10-39,019
Jul 10, 20260.100.100.100.100.10-39,000
Jul 9, 20260.100.100.100.100.10-6,187
Jul 7, 20260.100.100.100.100.10-27,013
Jul 6, 20260.100.100.100.100.10-22,004
Jun 26, 20260.100.100.100.100.10-5.00%2,500
Jun 24, 20260.100.100.100.100.10-10,711
Jun 23, 20260.100.100.100.100.10-9.09%15,059
Jun 22, 20260.110.110.110.110.11-2,533
Jun 16, 20260.110.110.110.110.11-3,500
Jun 15, 20260.100.110.100.110.1110.00%93,188
Jun 12, 20260.100.100.100.100.10-4.76%2,001
Jun 10, 20260.110.110.110.110.11-4.55%16,004
Jun 5, 20260.110.110.110.110.11-7,802
Jun 4, 20260.110.110.110.110.11-19,181
Jun 1, 20260.110.110.110.110.114.76%1,000
May 29, 20260.110.110.110.110.11-41,500
May 27, 20260.110.110.110.110.115.00%7,000
May 26, 20260.100.100.100.100.10-501
May 22, 20260.100.100.100.100.10-501
May 13, 20260.100.100.100.100.10-32,501
May 11, 20260.100.100.100.100.10-7,701
May 8, 20260.100.100.100.100.105.26%13,001