Canfor Corporation (OP: CFPZF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.04	25.04	24.37	24.80	69,846	+0.07(+0.28%)
May 27, 2021	25.00	25.00	24.03	24.73	218,195	+0.70(+2.91%)
May 26, 2021	24.50	24.50	23.28	24.03	137,799	-0.61(-2.48%)
May 25, 2021	23.13	24.68	23.13	24.64	200,469	+0.19(+0.78%)
May 24, 2021	23.77	24.83	22.86	24.45	39,693	+0.25(+1.03%)
May 21, 2021	24.57	24.83	23.78	24.20	112,200	-0.51(-2.06%)
May 20, 2021	23.60	25.03	23.60	24.71	91,168	+0.01(+0.04%)
May 19, 2021	23.00	25.24	22.90	24.70	39,394	+0.23(+0.94%)
May 18, 2021	24.05	24.63	23.50	24.47	68,373	-0.16(-0.65%)
May 17, 2021	25.01	26.17	24.35	24.63	42,326	-1.27(-4.90%)
May 14, 2021	27.95	27.95	25.89	25.90	25,527	-0.35(-1.33%)
May 13, 2021	27.02	27.33	26.00	26.25	12,474	-0.54(-2.02%)
May 12, 2021	28.15	28.19	26.17	26.79	25,713	-1.45(-5.13%)
May 11, 2021	28.00	29.00	27.00	28.24	70,116	-0.18(-0.63%)
May 10, 2021	28.55	29.35	28.35	28.42	46,928	+0.14(+0.50%)
May 07, 2021	27.99	29.01	27.30	28.28	93,427	+0.80(+2.89%)
May 06, 2021	29.15	29.15	27.13	27.48	36,526	+0.11(+0.41%)
May 05, 2021	28.47	28.55	26.75	27.37	158,156	+0.53(+1.99%)
May 04, 2021	26.94	26.94	25.60	26.84	146,666	+1.02(+3.95%)
May 03, 2021	26.99	26.99	25.26	25.82	20,337	+0.97(+3.90%)
Apr 30, 2021	25.03	25.58	24.85	24.85	35,200	-0.03(-0.12%)
Apr 29, 2021	26.01	26.50	24.43	24.88	70,602	-0.74(-2.89%)
Apr 28, 2021	26.96	26.96	25.16	25.62	126,606	-0.34(-1.31%)
Apr 27, 2021	26.55	26.59	25.21	25.96	223,732	+0.82(+3.26%)
Apr 26, 2021	26.67	26.67	25.01	25.14	105,461	+0.10(+0.40%)
Apr 23, 2021	24.05	25.44	24.05	25.04	203,200	+0.47(+1.91%)
Apr 22, 2021	25.00	25.00	24.35	24.57	15,848	-0.78(-3.08%)
Apr 21, 2021	24.18	25.94	24.18	25.35	34,678	-0.45(-1.74%)
Apr 20, 2021	27.81	27.81	25.22	25.80	179,606	-0.59(-2.22%)
Apr 19, 2021	27.02	27.02	25.62	26.39	223,073	+0.93(+3.63%)
Apr 16, 2021	23.99	25.62	23.99	25.46	20,800	+1.77(+7.47%)
Apr 15, 2021	24.09	24.12	23.69	23.69	6,833	-0.23(-0.96%)
Apr 14, 2021	23.75	24.09	23.75	23.92	12,952	-0.04(-0.17%)
Apr 13, 2021	24.23	24.23	23.73	23.96	9,813	-0.14(-0.57%)
Apr 12, 2021	25.41	25.41	24.05	24.10	6,205	-0.05(-0.22%)
Apr 09, 2021	24.44	24.72	24.12	24.15	9,100	-0.31(-1.27%)
Apr 08, 2021	23.89	24.48	23.56	24.46	33,374	+1.42(+6.16%)
Apr 07, 2021	22.88	23.52	22.88	23.04	8,510	+0.37(+1.63%)
Apr 06, 2021	22.46	22.87	22.46	22.67	21,744	+0.22(+0.96%)
Apr 05, 2021	21.64	22.55	21.64	22.45	19,181	+0.90(+4.20%)
Apr 01, 2021	20.92	21.58	20.89	21.55	6,100	+0.85(+4.11%)
Mar 31, 2021	20.84	21.13	20.39	20.70	10,861	+0.02(+0.10%)
Mar 30, 2021	19.60	20.71	19.60	20.68	2,679	+0.92(+4.64%)
Mar 29, 2021	19.74	20.00	19.51	19.76	3,580	-0.23(-1.13%)
Mar 26, 2021	19.59	20.02	19.59	19.99	11,000	+0.68(+3.52%)
Mar 25, 2021	18.50	19.40	18.08	19.31	5,354	+0.59(+3.15%)
Mar 24, 2021	20.28	20.28	18.62	18.72	8,728	-1.33(-6.63%)
Mar 23, 2021	21.11	21.12	20.00	20.05	8,429	-1.44(-6.70%)
Mar 22, 2021	20.40	21.57	20.40	21.49	10,703	+0.82(+3.97%)
Mar 19, 2021	20.71	20.91	20.64	20.67	3,200	-0.38(-1.81%)
Mar 18, 2021	21.16	21.37	20.94	21.05	5,179	-0.50(-2.32%)
Mar 17, 2021	22.44	22.44	21.10	21.55	14,653	-0.55(-2.49%)
Mar 16, 2021	21.95	22.10	21.95	22.10	3,210	+0.43(+1.98%)
Mar 15, 2021	21.50	21.67	21.25	21.67	4,740	+0.42(+1.98%)
Mar 12, 2021	20.43	21.25	20.43	21.25	2,300	+0.61(+2.96%)
Mar 11, 2021	20.16	20.64	20.16	20.64	3,764	+0.10(+0.49%)
Mar 10, 2021	21.26	21.66	20.54	20.54	1,401	-0.66(-3.13%)
Mar 09, 2021	21.38	21.38	21.18	21.20	2,166	+0.11(+0.54%)
Mar 08, 2021	20.70	21.09	20.70	21.09	2,042	+0.36(+1.72%)
Mar 05, 2021	21.00	21.00	19.67	20.73	8,300	+0.78(+3.92%)
Mar 04, 2021	21.15	21.15	19.95	19.95	1,806	-0.84(-4.04%)
Mar 03, 2021	20.14	20.79	20.07	20.79	6,237	+1.11(+5.64%)
Mar 02, 2021	20.34	20.35	19.63	19.68	13,292	-0.89(-4.33%)

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.