Canfor Corporation (OP: CFPZF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.08	14.08	14.08	14.08	1,960	-0.21(-1.44%)
May 26, 2017		14.29	14.29	14.29	1,400	+0.23(+1.61%)
May 25, 2017	14.06	14.06	14.06	14.06	1,800	-0.01(-0.07%)
May 24, 2017	14.15	14.15	14.07	14.07	1,703	+0.02(+0.11%)
May 19, 2017		14.05	14.05	14.05	1,121	+0.21(+1.55%)
May 18, 2017	13.82	13.99	13.74	13.84	5,100	-0.12(-0.85%)
May 17, 2017	14.01	14.01	13.93	13.96	5,400	-0.15(-1.06%)
May 16, 2017	14.11	14.11	14.11	14.11	200	+0.31(+2.25%)
May 15, 2017	13.80	13.80	13.80	13.80	9,578	+0.11(+0.80%)
May 11, 2017		13.69	13.69	13.69	0	-0.34(-2.43%)
May 10, 2017	14.03	14.03	14.03	14.03	400	+0.06(+0.44%)
May 09, 2017	13.99	13.99	13.96	13.97	3,276	+0.11(+0.79%)
May 08, 2017	13.98	13.98	13.86	13.86	3,100	-0.01(-0.09%)
May 05, 2017	13.88	13.88	13.87	13.87	926	-0.27(-1.88%)
May 04, 2017	14.32	14.32	14.03	14.14	39,064	-0.25(-1.76%)
May 03, 2017	14.61	14.61	14.39	14.39	8,747	-0.61(-4.05%)
May 02, 2017	15.00	15.00	15.00	15.00	2,200	-0.00(-0.01%)
May 01, 2017	15.00	15.00	15.00	15.00	100	+0.16(+1.04%)
Apr 28, 2017	14.85	14.85	14.85	14.85	111	+0.04(+0.24%)
Apr 27, 2017	14.51	14.81	14.51	14.81	1,646	+0.40(+2.76%)
Apr 26, 2017	14.42	14.42	14.41	14.41	2,900	-0.05(-0.33%)
Apr 25, 2017	13.83	14.59	13.82	14.46	19,219	+0.90(+6.65%)
Apr 24, 2017	13.70	13.70	13.56	13.56	10,724	-0.44(-3.16%)
Apr 21, 2017	13.88	14.00	13.88	14.00	1,650	+0.03(+0.25%)
Apr 20, 2017	13.97	13.97	13.97	13.97	4,900	+0.16(+1.12%)
Apr 19, 2017	13.81	13.81	13.81	13.81	848	-0.33(-2.33%)
Apr 13, 2017		14.14	14.14	14.14	0	-0.24(-1.68%)
Apr 12, 2017	14.45	14.51	14.38	14.38	777	-0.01(-0.06%)
Apr 10, 2017		14.39	14.39	14.39	88	+0.17(+1.17%)
Apr 07, 2017	14.00	14.32	14.00	14.22	2,633	+0.42(+3.06%)
Apr 05, 2017		13.80	13.80	13.80	0	-0.06(-0.43%)
Apr 04, 2017	13.76	13.94	13.76	13.86	2,502	+0.18(+1.34%)
Apr 03, 2017	13.72	13.72	13.68	13.68	1,674	+0.18(+1.37%)
Mar 31, 2017	13.49	13.50	13.49	13.49	2,413	-0.12(-0.86%)
Mar 30, 2017	13.61	13.61	13.61	13.61	300	+0.09(+0.68%)
Mar 29, 2017	13.52	13.52	13.52	13.52	500	+0.12(+0.88%)
Mar 28, 2017	13.47	13.47	13.40	13.40	4,050	+0.10(+0.72%)
Mar 27, 2017	13.30	13.30	13.30	13.30	2,410	+0.18(+1.33%)
Mar 23, 2017		13.13	13.13	13.13	0	-0.13(-0.99%)
Mar 20, 2017		13.26	13.26	13.26	1,800	-0.18(-1.34%)
Mar 17, 2017	13.44	13.44	13.44	13.44	160	-0.03(-0.22%)
Mar 16, 2017	13.48	13.48	13.47	13.47	965	+0.21(+1.60%)
Mar 15, 2017	13.38	13.38	13.24	13.26	4,520	-0.06(-0.48%)
Mar 13, 2017		13.32	13.32	13.32	26	-0.08(-0.58%)
Mar 10, 2017	13.40	13.40	13.40	13.40	10,372	+0.13(+0.98%)
Mar 09, 2017	13.27	13.27	13.27	13.27	100	-0.09(-0.67%)
Mar 08, 2017	13.36	13.36	13.36	13.36	200	-0.25(-1.84%)
Mar 07, 2017	13.60	13.61	13.60	13.61	250	+0.01(+0.09%)
Mar 02, 2017		13.60	13.60	13.60	10,836	+0.10(+0.74%)

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.