Canfor Corporation (OP: CFPZF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.69	11.69	11.69	11.69	3,945	+0.00(+0.00%)
May 30, 2007	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
May 29, 2007	11.69	11.69	11.66	11.69	1,200	+0.07(+0.58%)
May 25, 2007	11.62	11.62	11.62	11.62	0	+0.00(+0.00%)
May 24, 2007	11.83	11.62	11.62	11.62	100	-0.20(-1.72%)
May 23, 2007	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
May 22, 2007	11.35	11.84	11.75	11.83	1,640	+0.48(+4.19%)
May 21, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
May 18, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
May 17, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
May 16, 2007	11.35	11.35	11.35	11.35	200	+0.25(+2.24%)
May 15, 2007	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 14, 2007	11.10	11.10	11.10	11.10	1,300	+0.08(+0.76%)
May 11, 2007	11.02	11.02	11.01	11.02	1,691	+0.15(+1.37%)
May 10, 2007	10.87	10.87	10.87	10.87	300	-0.02(-0.21%)
May 09, 2007	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
May 08, 2007	10.89	11.06	10.89	10.89	11,400	-0.04(-0.38%)
May 07, 2007	10.93	10.96	10.90	10.93	20,200	+0.54(+5.20%)
May 04, 2007	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
May 03, 2007	10.39	10.39	10.39	10.39	500	-0.46(-4.20%)
May 02, 2007	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
May 01, 2007	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Apr 30, 2007	10.85	11.07	10.85	10.85	900	-0.17(-1.51%)
Apr 27, 2007	10.84	11.02	10.99	11.01	1,000	+0.18(+1.63%)
Apr 26, 2007	10.84	10.85	10.75	10.84	6,300	+0.21(+2.01%)
Apr 25, 2007	10.73	10.73	10.62	10.62	1,600	-0.11(-1.00%)
Apr 24, 2007	10.73	10.93	10.73	10.73	9,200	-0.24(-2.14%)
Apr 23, 2007	10.97	10.97	10.97	10.97	200	+0.04(+0.37%)
Apr 20, 2007	10.93	10.99	10.91	10.93	2,200	+0.03(+0.27%)
Apr 19, 2007	11.15	11.03	10.90	10.90	2,400	-0.25(-2.24%)
Apr 18, 2007	11.15	11.15	11.07	11.15	1,200	+0.08(+0.68%)
Apr 17, 2007	11.07	11.07	11.05	11.07	9,000	-0.00(-0.02%)
Apr 16, 2007	11.07	11.13	10.92	11.07	12,500	+0.33(+3.07%)
Apr 13, 2007	10.74	10.75	10.74	10.74	200	+0.37(+3.60%)
Apr 12, 2007	10.37	10.37	10.37	10.37	0	+0.00(+0.00%)
Apr 11, 2007	10.37	10.39	10.34	10.37	8,400	+0.38(+3.78%)
Apr 10, 2007	9.991	9.991	9.991	9.991	0	+0.00(+0.00%)
Apr 09, 2007	9.991	9.991	9.909	9.991	7,700	+0.07(+0.69%)
Apr 05, 2007	9.922	9.922	9.922	9.922	0	+0.00(+0.00%)
Apr 04, 2007	9.922	9.922	9.714	9.922	3,400	+0.25(+2.63%)
Apr 03, 2007	9.668	9.710	9.408	9.668	3,250	+0.31(+3.29%)
Apr 02, 2007	9.360	9.450	9.360	9.360	19,300	+0.12(+1.28%)
Mar 30, 2007	9.241	9.394	9.241	9.241	5,290	-0.26(-2.77%)
Mar 29, 2007	9.505	9.505	9.426	9.505	2,400	-0.02(-0.18%)
Mar 28, 2007	9.522	9.649	9.522	9.522	1,525	-0.13(-1.32%)
Mar 27, 2007	9.649	9.682	9.649	9.649	2,100	-0.03(-0.35%)
Mar 26, 2007	9.684	9.689	9.639	9.684	16,350	-0.16(-1.62%)
Mar 23, 2007	9.843	9.851	9.816	9.843	5,900	+0.12(+1.27%)
Mar 22, 2007	9.720	9.720	9.720	9.720	0	+0.00(+0.00%)
Mar 21, 2007	9.720	9.740	9.620	9.720	20,935	+0.09(+0.93%)
Mar 20, 2007	9.630	9.650	9.598	9.630	2,300	+0.16(+1.68%)
Mar 19, 2007	9.470	9.480	9.447	9.470	1,800	-0.22(-2.28%)
Mar 16, 2007	9.691	9.691	9.691	9.691	0	+0.00(+0.00%)
Mar 15, 2007	9.691	9.691	9.691	9.691	200	-0.10(-1.02%)
Mar 14, 2007	9.792	9.792	9.792	9.792	1,000	-0.45(-4.43%)
Mar 13, 2007	9.883	10.40	10.25	10.25	1,800	+0.36(+3.67%)
Mar 12, 2007	9.883	9.883	9.883	9.883	1,300	+0.39(+4.16%)
Mar 09, 2007	9.489	9.489	9.489	9.489	0	+0.00(+0.00%)
Mar 08, 2007	9.489	9.515	9.489	9.489	610	-0.04(-0.38%)
Mar 07, 2007	9.525	9.525	9.457	9.525	3,150	+0.06(+0.68%)
Mar 06, 2007	9.461	9.461	9.383	9.461	7,800	-0.14(-1.46%)
Mar 05, 2007	9.601	9.601	9.601	9.601	0	+0.00(+0.00%)
Mar 02, 2007	9.638	9.601	9.601	9.601	700	-0.04(-0.38%)

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.