Canada markets closed

Commercial National Financial Corporation (CEFC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.56-0.20 (-2.28%)
At close: 09:30AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20248.758.768.568.568.561,500
Apr 15, 20249.009.008.768.768.761,000
Apr 12, 20248.918.918.918.918.91-
Apr 11, 20249.009.008.918.918.911,400
Apr 10, 20248.919.188.919.189.186,600
Apr 09, 20248.918.918.918.918.91-
Apr 08, 20249.149.208.918.918.915,300
Apr 05, 20249.159.198.918.918.912,700
Apr 04, 20248.918.918.918.918.911,000
Apr 03, 20249.019.019.009.009.001,100
Apr 02, 20249.199.199.199.199.19800
Apr 01, 20249.199.209.029.029.02800
Mar 28, 20249.159.159.159.159.15-
Mar 27, 20249.199.199.159.159.152,100
Mar 26, 20248.818.818.818.818.81-
Mar 25, 20249.149.158.818.818.812,500
Mar 22, 20248.758.758.758.758.75-
Mar 21, 20248.758.758.758.758.75-
Mar 20, 20248.818.818.758.758.752,600
Mar 19, 20249.009.009.009.009.00-
Mar 18, 20249.009.009.009.009.00-
Mar 15, 20249.009.009.009.009.00-
Mar 14, 20249.009.009.009.009.007,200
Mar 14, 20240.14 Dividend
Mar 13, 20249.169.169.169.169.02200
Mar 12, 20248.919.008.919.008.867,300
Mar 11, 20249.009.009.009.008.86-
Mar 08, 20249.019.019.009.008.861,700
Mar 07, 20249.159.159.159.159.01-
Mar 06, 20249.159.159.159.159.011,200
Mar 05, 20249.109.109.109.108.96100
Mar 04, 20249.159.159.159.159.012,100
Mar 01, 20249.109.109.109.108.96-
Feb 29, 20249.179.179.109.108.963,600
Feb 28, 20249.159.159.159.159.01-
Feb 27, 20249.189.189.159.159.013,900
Feb 26, 20249.409.509.409.509.351,100
Feb 23, 20249.459.459.169.439.292,600
Feb 22, 20249.459.459.459.459.31-
Feb 21, 20249.459.459.459.459.31100
Feb 20, 20249.459.459.459.459.31300
Feb 16, 20249.169.169.169.169.02-
Feb 15, 20249.169.169.169.169.02-
Feb 14, 20249.169.169.169.169.02-
Feb 13, 20249.169.169.169.169.02-
Feb 12, 20249.169.169.169.169.02-
Feb 09, 20249.169.169.169.169.02-
Feb 08, 20249.519.519.169.169.02600
Feb 07, 20249.559.559.559.559.40-
Feb 06, 20249.559.559.559.559.40-
Feb 05, 20249.559.559.559.559.40700
Feb 02, 20249.609.609.599.599.44500
Feb 01, 20249.519.559.519.559.404,200
Jan 31, 20249.709.709.519.559.4012,500
Jan 30, 20249.619.619.619.619.46-
Jan 29, 20249.669.699.599.619.464,400
Jan 26, 20249.459.629.459.629.477,200
Jan 25, 20249.619.689.279.689.531,700
Jan 24, 20249.709.709.709.709.55-
Jan 23, 20249.709.709.709.709.55-
Jan 22, 20249.709.709.709.709.55100
Jan 19, 20249.869.869.869.869.71-
Jan 18, 20249.909.909.819.869.713,000
Jan 17, 20249.9010.949.649.649.491,200
Jan 16, 20249.989.989.989.989.83-
Jan 12, 20249.989.989.989.989.83200
Jan 11, 20249.609.609.609.609.45700
Jan 10, 20249.489.609.489.609.452,800
Jan 09, 20249.759.759.759.759.60500
Jan 08, 20249.659.659.659.659.50500
Jan 05, 20249.579.579.579.579.42200
Jan 04, 20249.389.409.389.409.26500
Jan 03, 20249.309.309.309.309.16-
Jan 02, 202410.9410.949.309.309.161,600
Dec 29, 20239.259.269.209.269.121,600
Dec 28, 20239.259.259.259.259.11500
Dec 27, 20239.009.009.009.008.86-
Dec 26, 20239.009.009.009.008.86-
Dec 22, 20239.009.009.009.008.868,000
Dec 21, 20239.009.009.009.008.86400
Dec 20, 20239.309.349.309.349.20500
Dec 19, 20239.439.439.109.309.161,400
Dec 18, 20239.009.009.009.008.86-
Dec 15, 20239.009.009.009.008.86100
Dec 14, 20238.259.008.259.008.8610,000
Dec 14, 20230.14 Dividend
Dec 13, 20238.208.258.208.257.993,700
Dec 12, 20238.258.258.258.257.99-
Dec 11, 20238.258.258.258.257.99400
Dec 08, 20238.078.078.078.077.81-
Dec 07, 20238.078.078.078.077.81-
Dec 06, 20238.078.078.078.077.81-
Dec 05, 20238.078.118.078.077.81500
Dec 04, 20238.068.068.068.067.80-
Dec 01, 20238.068.068.068.067.80-
Nov 30, 20238.088.088.068.067.801,000
Nov 29, 20238.258.258.178.177.91800
Nov 28, 20238.058.058.058.057.79-
Nov 27, 20238.058.058.058.057.79100
Nov 24, 20238.058.058.058.057.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...