Skip to main content

Canfor Corporation (OP: CFPZF )

11.97 -0.08 (-0.71%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 12.65 12.78 12.65 12.78 10,268 +0.09(+0.69%)
Sep 30, 2024 12.63 12.69 12.63 12.69 55,696 +0.38(+3.09%)
Sep 27, 2024 12.31 12.31 12.31 12.31 27,893 +0.00(+0.00%)
Sep 26, 2024 12.31 12.31 12.31 12.31 12,880 +0.34(+2.84%)
Sep 25, 2024 12.16 12.16 11.97 11.97 5,647 -0.27(-2.21%)
Sep 24, 2024 12.05 12.24 12.05 12.24 33,491 +0.17(+1.41%)
Sep 20, 2024 12.07 48,148 -0.14(-1.18%)
Sep 19, 2024 12.21 12.21 12.21 12.21 35,358 +0.07(+0.61%)
Sep 18, 2024 12.02 12.14 12.01 12.14 33,014 -0.12(-0.98%)
Sep 17, 2024 12.20 12.26 12.20 12.26 15,699 +0.77(+6.71%)
Sep 16, 2024 11.49 11.49 11.47 11.49 4,430 +0.21(+1.82%)
Sep 13, 2024 11.06 11.29 11.06 11.29 5,533 +0.93(+8.93%)
Sep 09, 2024 10.36 4,816 -0.20(-1.89%)
Sep 05, 2024 10.56 1,970 +0.14(+1.33%)
Sep 04, 2024 10.60 10.60 10.42 10.42 8,799 -0.21(-1.96%)
Sep 03, 2024 10.63 10.63 10.63 10.63 9,826 -0.22(-2.03%)
Aug 30, 2024 10.86 10.90 10.85 10.85 22,468 -0.17(-1.54%)
Aug 29, 2024 11.02 11.02 11.01 11.02 14,828 +0.01(+0.13%)
Aug 28, 2024 11.05 11.05 11.01 11.01 3,791 -0.10(-0.94%)
Aug 27, 2024 11.12 11.19 10.99 11.11 7,654 -0.26(-2.29%)
Aug 26, 2024 11.37 11.37 11.37 11.37 6,986 +0.06(+0.51%)
Aug 23, 2024 11.21 11.31 11.21 11.31 36,506 +0.78(+7.43%)
Aug 22, 2024 10.52 10.53 10.52 10.53 9,661 -0.20(-1.86%)
Aug 16, 2024 10.73 5,532 -0.35(-3.14%)
Aug 15, 2024 11.08 11.08 11.08 11.08 10,929 +0.19(+1.73%)
Aug 14, 2024 10.83 10.90 10.83 10.89 36,968 -0.16(-1.45%)
Aug 13, 2024 11.15 11.21 11.05 11.05 35,796 +0.08(+0.73%)
Aug 12, 2024 10.97 10.97 10.97 10.97 2,946 +0.43(+4.05%)
Aug 09, 2024 10.72 10.72 10.54 10.54 34,339 -0.13(-1.24%)
Aug 08, 2024 10.69 10.73 10.68 10.68 30,641 +0.12(+1.15%)
Aug 07, 2024 10.62 10.86 10.55 10.55 54,066 +0.13(+1.29%)
Aug 06, 2024 10.34 10.45 10.32 10.42 26,116 +0.49(+4.93%)
Aug 05, 2024 9.930 9.930 9.860 9.930 1,125 -0.60(-5.70%)
Aug 02, 2024 10.49 10.56 10.49 10.53 16,343 -0.22(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.