Skip to main content

Canfor Corporation (OP: CFPZF )

10.29 -0.05 (-0.53%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.39 10.39 10.28 10.29 5,811 -0.05(-0.53%)
Dec 19, 2024 10.36 10.39 10.26 10.34 54,242 -0.39(-3.63%)
Dec 18, 2024 10.73 10.73 10.73 10.73 644 +0.04(+0.36%)
Dec 17, 2024 10.75 10.75 10.60 10.69 11,326 -0.30(-2.72%)
Dec 16, 2024 10.99 10.99 10.99 10.99 19,367 -0.25(-2.22%)
Dec 13, 2024 11.33 11.33 11.24 11.24 10,992 +0.19(+1.72%)
Dec 12, 2024 11.05 11.05 11.05 11.05 7,112 -0.54(-4.66%)
Dec 11, 2024 11.59 11.59 11.59 11.59 2,049 -0.06(-0.56%)
Dec 10, 2024 10.98 11.65 10.98 11.65 19,729 -0.02(-0.13%)
Dec 09, 2024 11.67 11.85 11.67 11.67 26,265 -0.24(-2.02%)
Dec 06, 2024 11.98 11.98 11.91 11.91 32,486 -0.68(-5.40%)
Dec 05, 2024 12.48 12.59 12.48 12.59 17,444 +0.50(+4.14%)
Dec 04, 2024 12.11 12.37 12.09 12.09 19,752 -0.24(-1.95%)
Dec 02, 2024 12.33 20,560 -0.51(-3.97%)
Nov 27, 2024 12.84 20,364 +0.10(+0.78%)
Nov 26, 2024 12.74 12.85 12.74 12.74 28,461 -0.27(-2.08%)
Nov 25, 2024 12.52 13.01 12.52 13.01 69,043 +0.77(+6.29%)
Nov 22, 2024 12.25 12.25 12.24 12.24 9,148 -0.13(-1.05%)
Nov 21, 2024 12.30 12.37 12.30 12.37 6,203 +0.12(+1.02%)
Nov 20, 2024 12.24 12.24 12.24 12.24 20,190 -0.01(-0.04%)
Nov 19, 2024 12.25 12.25 12.25 12.25 16,464 +0.12(+0.99%)
Nov 18, 2024 11.91 12.13 11.91 12.13 30,865 +0.16(+1.34%)
Nov 15, 2024 12.06 12.06 11.94 11.97 18,175 -0.25(-2.08%)
Nov 13, 2024 12.22 22,774 -0.09(-0.76%)
Nov 12, 2024 12.29 12.34 12.29 12.32 36,038 +0.01(+0.06%)
Nov 11, 2024 12.19 12.31 12.19 12.31 22,684 +0.23(+1.90%)
Nov 07, 2024 12.08 28,547 -0.01(-0.06%)
Nov 06, 2024 11.90 12.09 11.90 12.09 14,527 -0.15(-1.25%)
Nov 05, 2024 12.17 12.41 12.17 12.24 17,611 -0.21(-1.69%)
Nov 04, 2024 12.45 12.45 12.45 12.45 4,854 +0.16(+1.30%)
Nov 01, 2024 12.22 12.32 12.22 12.29 24,395 +0.32(+2.68%)
Oct 31, 2024 11.97 11.97 11.97 11.97 50,913 -0.08(-0.71%)
Oct 30, 2024 12.05 12.05 11.78 12.05 41,411 +0.15(+1.30%)
Oct 29, 2024 12.20 12.20 11.90 11.90 49,965 -0.44(-3.57%)
Oct 28, 2024 12.90 12.90 12.34 12.34 52,043 -0.55(-4.24%)
Oct 25, 2024 12.50 12.89 12.50 12.89 11,305 +0.62(+5.02%)
Oct 24, 2024 12.27 12.27 12.27 12.27 28,269 +0.12(+1.01%)
Oct 23, 2024 12.16 12.16 12.08 12.15 29,267 -0.15(-1.24%)
Oct 22, 2024 12.29 12.51 12.24 12.30 37,982 +0.05(+0.41%)
Oct 21, 2024 12.25 12.25 12.25 12.25 8,748 +0.00(+0.00%)
Oct 18, 2024 12.29 12.29 12.25 12.25 18,329 -0.45(-3.54%)
Oct 16, 2024 12.70 5,656 +0.16(+1.28%)
Oct 15, 2024 12.48 12.70 12.48 12.54 17,480 -0.03(-0.24%)
Oct 11, 2024 12.57 10 +0.15(+1.18%)
Oct 10, 2024 12.48 12.48 12.39 12.42 6,865 +0.12(+1.01%)
Oct 09, 2024 12.30 12.30 12.30 12.30 30,047 +0.00(+0.00%)
Oct 08, 2024 12.30 12.30 12.30 12.30 2,208 +0.00(+0.00%)
Oct 07, 2024 12.33 12.33 11.79 12.30 2,588 -0.42(-3.30%)
Oct 03, 2024 12.72 18,729 +0.06(+0.47%)
Oct 02, 2024 12.71 12.71 12.66 12.66 16,592 -0.12(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.