Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (OP: CFPZF )

11.22 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.350 7.350 7.340 7.340 5,300 -0.04(-0.52%)
May 28, 2020 7.391 7.391 7.378 7.378 1,070 +0.14(+1.93%)
May 27, 2020 7.238 7.238 7.238 7.238 2,050 +0.07(+0.95%)
May 26, 2020 7.127 7.192 7.127 7.170 12,650 +0.08(+1.17%)
May 22, 2020 7.089 7.089 7.087 7.087 300 -0.07(-1.02%)
May 21, 2020 7.290 7.290 7.140 7.160 3,600 -0.15(-2.05%)
May 20, 2020 7.310 7.310 7.310 7.310 500 +0.20(+2.84%)
May 19, 2020 6.830 7.173 6.830 7.108 6,480 +0.61(+9.36%)
May 18, 2020 6.390 6.500 6.390 6.500 9,250 +0.16(+2.44%)
May 15, 2020 6.230 6.345 6.230 6.345 800 +0.15(+2.49%)
May 14, 2020 6.090 6.400 6.055 6.191 2,315 -0.20(-3.10%)
May 13, 2020 6.390 6.390 6.280 6.389 1,100 -0.26(-3.88%)
May 12, 2020 6.825 6.825 6.647 6.647 271 -0.14(-2.04%)
May 11, 2020 6.620 6.785 6.562 6.785 300 -0.02(-0.37%)
May 08, 2020 6.751 6.810 6.750 6.810 5,100 +0.16(+2.38%)
May 07, 2020 6.652 6.652 6.652 6.652 948 -0.17(-2.46%)
May 05, 2020 6.820 6.820 6.820 0 +0.18(+2.79%)
May 04, 2020 6.649 6.649 6.635 6.635 1,000 +0.32(+4.99%)
May 01, 2020 6.320 6.502 6.320 6.320 14,800 -0.60(-8.67%)
Apr 30, 2020 6.922 6.930 6.590 6.920 2,544 -0.13(-1.84%)
Apr 29, 2020 7.229 7.293 7.050 7.050 4,198 +0.07(+1.00%)
Apr 28, 2020 6.201 6.980 6.201 6.980 22,444 +1.05(+17.71%)
Apr 27, 2020 5.930 5.950 5.850 5.930 12,875 -0.01(-0.13%)
Apr 24, 2020 5.750 5.938 5.707 5.938 2,800 +0.24(+4.15%)
Apr 23, 2020 5.680 5.830 5.680 5.702 1,749 +0.45(+8.59%)
Apr 22, 2020 5.320 5.380 5.251 5.251 6,240 -0.04(-0.74%)
Apr 21, 2020 5.297 5.370 5.289 5.290 3,117 -0.08(-1.46%)
Apr 20, 2020 5.220 5.368 5.220 5.368 2,547 -0.07(-1.32%)
Apr 17, 2020 5.540 5.570 5.420 5.440 40,400 +0.24(+4.59%)
Apr 16, 2020 5.500 5.500 5.140 5.202 20,086 -0.24(-4.43%)
Apr 15, 2020 5.500 5.510 5.443 5.443 5,240 -0.56(-9.27%)
Apr 14, 2020 5.998 5.998 5.998 5.998 1,030 +0.08(+1.32%)
Apr 13, 2020 5.888 6.005 5.880 5.920 12,050 -0.03(-0.50%)
Apr 09, 2020 5.950 5.950 5.950 5.950 400 +0.15(+2.51%)
Apr 08, 2020 5.837 5.870 5.800 5.804 20,200 +0.09(+1.65%)
Apr 07, 2020 5.444 5.770 5.436 5.710 11,110 +0.53(+10.23%)
Apr 06, 2020 5.180 5.180 5.180 5.180 200 +0.59(+12.93%)
Apr 03, 2020 4.550 4.594 4.500 4.587 29,100 -0.21(-4.44%)
Apr 02, 2020 4.820 4.820 4.800 4.800 741 +0.25(+5.49%)
Apr 01, 2020 4.953 5.000 4.550 4.550 900 -0.75(-14.22%)
Mar 31, 2020 5.237 5.304 5.237 5.304 8,200 +0.46(+9.53%)
Mar 30, 2020 4.837 4.843 4.837 4.843 1,400 +0.09(+1.95%)
Mar 27, 2020 4.810 4.810 4.750 4.750 2,100 -0.32(-6.31%)
Mar 26, 2020 5.196 5.500 5.070 5.070 24,930 +0.57(+12.67%)
Mar 25, 2020 4.500 4.500 4.500 49 +0.00(+0.00%)
Mar 23, 2020 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 20, 2020 4.600 4.600 4.600 4.600 300 -0.46(-9.02%)
Mar 19, 2020 4.923 5.150 4.820 5.056 3,877 +0.37(+7.87%)
Mar 18, 2020 4.290 4.997 4.290 4.687 16,703 -0.45(-8.82%)
Mar 17, 2020 5.120 5.190 5.097 5.140 1,565 +0.09(+1.87%)
Mar 16, 2020 5.727 6.000 5.000 5.046 4,200 -0.55(-9.90%)
Mar 13, 2020 5.820 5.820 5.201 5.600 15,800 +0.38(+7.26%)
Mar 12, 2020 5.500 5.500 5.221 5.221 2,818 -1.16(-18.17%)
Mar 11, 2020 6.510 6.520 6.380 6.380 2,633 -0.06(-0.93%)
Mar 10, 2020 6.550 6.550 6.410 6.440 2,103 -0.31(-4.56%)
Mar 09, 2020 6.962 7.221 6.747 6.747 5,380 -1.02(-13.17%)
Mar 06, 2020 7.660 7.790 7.660 7.771 15,100 -0.59(-7.05%)
Mar 05, 2020 8.360 8.360 8.360 8.360 300 +0.01(+0.12%)
Mar 04, 2020 8.350 8.380 8.350 8.350 53,615 -0.08(-0.95%)
Mar 03, 2020 8.338 8.470 8.338 8.430 660 +0.10(+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.