Canfor Corporation (OP: CFPZF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2024				12.40	4,922	+0.25(+2.07%)
Feb 27, 2024	11.28	12.15	11.28	12.15	15,881	+0.51(+4.41%)
Feb 26, 2024	11.88	11.88	11.62	11.64	17,512	-0.31(-2.63%)
Feb 23, 2024	11.88	11.96	11.84	11.96	18,891	-0.04(-0.29%)
Feb 22, 2024	11.96	11.99	11.96	11.99	222,862	-0.09(-0.75%)
Feb 21, 2024	12.44	12.44	12.08	12.08	14,012	-0.04(-0.33%)
Feb 20, 2024	12.15	12.15	12.12	12.12	34,088	-0.03(-0.25%)
Feb 16, 2024	11.79	12.15	11.79	12.15	36,530	+0.20(+1.65%)
Feb 15, 2024	11.41	11.95	11.41	11.95	38,477	+0.44(+3.83%)
Feb 14, 2024	11.22	11.52	11.22	11.51	21,882	+0.50(+4.55%)
Feb 13, 2024	11.09	11.39	11.01	11.01	14,214	-0.39(-3.39%)
Feb 12, 2024	11.62	11.63	11.40	11.40	24,844	-0.09(-0.82%)
Feb 09, 2024	11.49	11.49	11.49	11.49	30,490	-0.08(-0.73%)
Feb 08, 2024	11.02	11.60	11.02	11.57	44,784	+0.25(+2.22%)
Feb 07, 2024	10.86	11.32	10.59	11.32	3,398	+0.07(+0.64%)
Feb 06, 2024	11.47	11.47	11.25	11.25	21,560	-0.15(-1.30%)
Feb 05, 2024	11.62	11.62	11.40	11.40	30,336	-0.64(-5.32%)
Feb 02, 2024	11.92	12.04	11.92	12.04	2,572	-0.14(-1.15%)
Feb 01, 2024	12.18	12.18	12.18	12.18	24,138	-0.16(-1.27%)
Jan 31, 2024	12.22	12.34	12.22	12.34	1,101	-0.10(-0.78%)
Jan 30, 2024	12.35	12.43	12.35	12.43	2,891	+0.01(+0.11%)
Jan 29, 2024	12.53	12.53	12.42	12.42	14,089	-0.23(-1.84%)
Jan 26, 2024	12.48	12.65	12.48	12.65	27,054	+0.17(+1.38%)
Jan 25, 2024	12.60	12.60	12.48	12.48	5,676	-0.42(-3.26%)
Jan 24, 2024	12.90	12.90	12.83	12.90	31,248	+0.12(+0.94%)
Jan 22, 2024				12.78	2,656	+0.05(+0.39%)
Jan 18, 2024				12.73	23,692	-0.29(-2.23%)
Jan 17, 2024	13.26	13.28	13.02	13.02	2,532	-0.57(-4.19%)
Jan 16, 2024	13.59	13.59	13.56	13.59	30,217	+0.24(+1.77%)
Jan 12, 2024	13.51	13.51	13.12	13.35	3,158	+0.24(+1.80%)
Jan 11, 2024	13.12	13.12	13.12	13.12	31,368	-0.46(-3.41%)
Jan 10, 2024	14.31	14.33	13.58	13.58	3,250	-0.55(-3.89%)
Jan 09, 2024	13.89	14.13	13.89	14.13	8,582	+0.05(+0.36%)
Jan 08, 2024	12.79	14.08	12.79	14.08	8,463	+0.46(+3.36%)
Jan 05, 2024	13.62	13.62	13.62	13.62	18,945	+1.24(+10.03%)
Jan 04, 2024	12.38	12.38	12.38	12.38	19,503	-0.74(-5.64%)
Jan 03, 2024	13.12	13.12	13.12	13.12	9,453	+0.07(+0.57%)
Jan 02, 2024	13.39	13.50	13.05	13.05	6,763	-0.43(-3.22%)
Dec 29, 2023	13.48	13.48	13.48	13.48	11,154	-0.07(-0.52%)
Dec 28, 2023	13.55	13.55	13.55	13.55	11,366	-0.13(-0.92%)
Dec 27, 2023	13.62	13.68	13.62	13.68	6,716	+0.08(+0.56%)
Dec 26, 2023	13.00	13.60	13.00	13.60	4,251	-0.20(-1.45%)
Dec 22, 2023	13.75	13.80	13.75	13.80	15,093	+0.23(+1.69%)
Dec 21, 2023	13.53	13.57	13.53	13.57	13,371	+0.06(+0.44%)
Dec 20, 2023	13.73	13.80	13.51	13.51	17,853	-0.10(-0.73%)
Dec 19, 2023	12.25	13.61	12.25	13.61	20,433	+1.57(+13.03%)
Dec 18, 2023	11.88	12.04	11.79	12.04	12,786	+0.07(+0.63%)
Dec 15, 2023	11.90	11.96	11.90	11.96	158,090	-0.11(-0.87%)
Dec 14, 2023	11.18	12.07	11.18	12.07	17,577	+0.41(+3.55%)
Dec 13, 2023	11.62	11.66	10.86	11.66	17,344	+0.72(+6.54%)
Dec 12, 2023	10.94	10.94	10.94	10.94	2,794	-0.13(-1.19%)
Dec 11, 2023	11.09	11.09	11.07	11.07	2,061	-0.24(-2.09%)
Dec 08, 2023	11.31	11.38	11.31	11.31	4,748	-0.44(-3.77%)
Dec 07, 2023	12.00	12.00	11.75	11.75	28,861	-0.53(-4.33%)
Dec 06, 2023	12.28	12.28	12.28	12.28	2,173	-0.01(-0.06%)
Dec 05, 2023	12.47	12.47	12.29	12.29	127,287	-0.32(-2.54%)
Dec 04, 2023	12.59	12.61	12.55	12.61	18,637	+0.15(+1.20%)

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.