STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

CF Energy Corp. (CFY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2600

0.0000

(0.00%)

As of 12:10PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 22, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	20,100
Apr 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 18, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	36,000
Apr 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Apr 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 11, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Apr 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	13,800
Apr 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Mar 15, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	26,000
Mar 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 13, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	5,500
Mar 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 07, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 06, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,100
Feb 29, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 28, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 23, 2024	0.2600	0.2600	0.2200	0.2200	0.2200	12,000
Feb 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Feb 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Feb 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Feb 12, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	3,500
Feb 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Feb 07, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 06, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 02, 2024	0.2800	0.2800	0.2400	0.2400	0.2400	2,500
Feb 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 31, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	30,000
Jan 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jan 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Jan 12, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	21,500
Jan 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	900
Jan 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 04, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	15,500
Jan 03, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	10,000
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Dec 29, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	6,500
Dec 28, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	41,500
Dec 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 22, 2023	0.3200	0.3200	0.2700	0.2800	0.2800	61,000
Dec 21, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	500
Dec 20, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,600
Dec 19, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	500
Dec 18, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	8,000
Dec 15, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	29,000
Dec 14, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Dec 13, 2023	0.3200	0.3500	0.3200	0.3500	0.3500	42,000
Dec 12, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 11, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	47,500
Dec 08, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 07, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 06, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Dec 05, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Dec 04, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 01, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,978.07+92.69(+0.42%)

S&P 5005,108.30+59.88(+1.19%)

DOW38,296.99+211.19(+0.55%)

CAD/USD0.7315-0.0008(-0.12%)

CRUDE OIL83.91+0.34(+0.41%)

Bitcoin CAD86,989.77-1,134.27(-1.29%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

CF Energy Corp. (CFY.V)

S&P/TSX
21,978.07
+92.69(+0.42%)

S&P 500
5,108.30
+59.88(+1.19%)

DOW
38,296.99
+211.19(+0.55%)

CAD/USD
0.7315
-0.0008(-0.12%)

CRUDE OIL
83.91
+0.34(+0.41%)

Bitcoin CAD
86,989.77
-1,134.27(-1.29%)