Canfor Corporation (OP: CFPZF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.76	10.76	10.72	10.72	5,800	+0.00(+0.00%)
May 30, 2012	10.80	10.80	10.72	10.72	1,400	-0.32(-2.90%)
May 29, 2012	11.01	11.04	11.01	11.04	1,860	-0.01(-0.09%)
May 24, 2012		11.05	11.05	11.05	0	-0.54(-4.66%)
May 23, 2012	11.59	11.59	11.59	11.59	200	+0.28(+2.48%)
May 22, 2012	10.68	11.44	10.68	11.31	700	+0.50(+4.63%)
May 18, 2012		10.81	10.81	10.81	0	-0.40(-3.57%)
May 16, 2012		11.21	11.21	11.21	0	+0.43(+3.99%)
May 15, 2012	10.89	10.89	10.76	10.78	900	+0.07(+0.65%)
May 11, 2012		10.71	10.71	10.71	0	+0.14(+1.32%)
May 10, 2012	10.57	10.57	10.57	10.57	300	+0.05(+0.48%)
May 09, 2012	10.41	10.52	10.41	10.52	300	-0.05(-0.47%)
May 08, 2012	10.65	10.65	10.56	10.57	800	-0.12(-1.12%)
May 07, 2012	10.57	10.69	10.57	10.69	500	+0.08(+0.75%)
May 04, 2012	10.62	10.62	10.61	10.61	400	-0.14(-1.30%)
May 02, 2012		10.75	10.75	10.75	0	-0.26(-2.36%)
May 01, 2012	11.01	11.01	11.01	11.01	200	+0.12(+1.10%)
Apr 30, 2012	10.91	10.91	10.85	10.89	600	-0.11(-1.00%)
Apr 27, 2012	10.84	11.00	10.84	11.00	600	+0.25(+2.33%)
Apr 26, 2012	10.79	10.87	10.75	10.75	1,000	+0.29(+2.77%)
Apr 25, 2012	10.50	10.62	10.36	10.46	1,000	-0.07(-0.66%)
Apr 24, 2012	10.53	10.53	10.53	10.53	100	-0.07(-0.66%)
Apr 23, 2012	10.57	10.60	10.57	10.60	200	-0.06(-0.58%)
Apr 19, 2012		10.66	10.66	10.66	0	-0.01(-0.08%)
Apr 18, 2012	10.73	10.73	10.61	10.67	700	-0.21(-1.93%)
Apr 17, 2012	10.88	10.88	10.88	10.88	200	+0.12(+1.12%)
Apr 16, 2012	10.78	10.83	10.75	10.76	1,000	-0.09(-0.83%)
Apr 13, 2012	10.85	10.93	10.85	10.85	700	-0.07(-0.64%)
Apr 12, 2012	10.98	10.98	10.92	10.92	300	+0.18(+1.68%)
Apr 11, 2012	10.79	10.79	10.74	10.74	400	-0.25(-2.27%)
Apr 10, 2012	11.10	11.10	10.99	10.99	413	-0.52(-4.52%)
Apr 05, 2012		11.51	11.51	11.51	0	-0.12(-1.03%)
Apr 04, 2012	11.74	11.74	11.63	11.63	400	-0.18(-1.52%)
Apr 02, 2012		11.81	11.81	11.81	0	+0.14(+1.20%)
Mar 30, 2012	11.67	11.67	11.67	11.67	200	-0.10(-0.85%)
Mar 29, 2012	11.77	11.77	11.77	11.77	200	-0.15(-1.26%)
Mar 28, 2012	12.15	12.15	11.92	11.92	1,000	-0.14(-1.16%)
Mar 27, 2012	12.06	12.06	12.06	12.06	100	-0.31(-2.51%)
Mar 26, 2012	12.30	12.37	12.30	12.37	800	+0.40(+3.34%)
Mar 23, 2012	11.91	11.97	11.80	11.97	1,500	+0.12(+1.01%)
Mar 22, 2012	12.00	12.00	11.85	11.85	2,060	-0.57(-4.59%)
Mar 20, 2012		12.42	12.42	12.42	0	-0.23(-1.82%)
Mar 19, 2012	12.70	12.77	12.62	12.65	600	-0.15(-1.17%)
Mar 16, 2012	12.43	12.80	12.43	12.80	400	+0.50(+4.07%)
Mar 15, 2012	12.14	12.37	12.14	12.30	400	+0.24(+1.99%)
Mar 13, 2012		12.06	12.06	12.06	0	+0.21(+1.77%)
Mar 09, 2012	11.85	11.85	11.85	11.85	0	+0.08(+0.68%)
Mar 08, 2012	11.71	11.77	11.71	11.77	500	+0.09(+0.77%)
Mar 05, 2012		11.68	11.68	11.68	0	+0.20(+1.74%)

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.