Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (OP: CFPZF )

11.37 +0.16 (+1.43%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 31, 2019 6.570 6.570 6.546 6.546 29,200 -0.26(-3.78%)
May 30, 2019 6.573 6.804 6.573 6.804 758 -0.03(-0.41%)
May 29, 2019 7.091 7.200 6.730 6.832 51,711 -0.30(-4.15%)
May 28, 2019 7.128 7.128 7.128 6,303 +0.00(+0.00%)
May 24, 2019 7.141 7.141 7.128 7.128 1,300 +0.28(+4.05%)
May 23, 2019 7.168 7.260 6.850 6.850 3,750 -0.41(-5.65%)
May 22, 2019 7.600 7.600 7.250 7.260 15,630 -0.28(-3.75%)
May 21, 2019 7.500 7.543 7.500 7.543 5,350 +0.17(+2.35%)
May 20, 2019 7.210 7.370 7.210 7.370 11,343 -0.33(-4.29%)
May 17, 2019 7.786 7.786 7.653 7.700 22,000 -0.14(-1.81%)
May 16, 2019 8.018 8.026 7.842 7.842 35,319 -0.10(-1.21%)
May 15, 2019 7.990 7.990 7.939 7.939 730 -0.21(-2.59%)
May 14, 2019 8.250 8.250 8.011 8.150 6,800 -0.09(-1.09%)
May 13, 2019 8.470 8.470 8.240 8.240 3,670 -0.46(-5.29%)
May 10, 2019 8.570 8.700 8.510 8.700 3,000 -0.01(-0.08%)
May 09, 2019 8.489 8.750 8.489 8.707 4,100 +0.04(+0.43%)
May 08, 2019 8.937 8.937 8.510 8.670 18,726 -0.25(-2.80%)
May 07, 2019 9.360 9.360 8.884 8.920 21,381 -0.64(-6.74%)
May 06, 2019 9.920 9.920 9.402 9.564 7,535 -0.10(-0.99%)
May 03, 2019 9.686 9.686 9.650 9.660 2,100 -0.67(-6.45%)
May 02, 2019 10.33 10.33 10.33 35 +0.00(+0.00%)
May 01, 2019 10.31 10.33 10.31 10.33 1,464 -0.11(-1.01%)
Apr 30, 2019 10.55 10.55 10.43 10.43 200 +0.14(+1.37%)
Apr 29, 2019 10.29 10.29 10.29 6 +0.00(+0.00%)
Apr 26, 2019 10.25 10.29 10.25 10.29 700 +0.38(+3.87%)
Apr 25, 2019 9.939 9.965 9.906 9.906 550 +0.28(+2.90%)
Apr 24, 2019 9.850 9.850 9.624 9.628 8,360 -0.18(-1.86%)
Apr 22, 2019 10.34 10.34 9.803 9.810 14,200 -0.63(-6.05%)
Apr 18, 2019 10.31 10.44 10.29 10.44 1,200 +0.20(+1.96%)
Apr 17, 2019 10.21 10.24 10.15 10.24 602 -0.28(-2.66%)
Apr 16, 2019 10.52 10.52 10.52 10.52 100 -0.08(-0.79%)
Apr 15, 2019 10.60 10.60 10.60 15 +0.00(+0.00%)
Apr 12, 2019 10.59 10.68 10.59 10.60 3,200 +0.09(+0.86%)
Apr 11, 2019 10.54 10.55 10.51 10.51 3,300 -0.03(-0.25%)
Apr 10, 2019 10.54 10.54 10.54 10.54 350 -0.05(-0.47%)
Apr 09, 2019 10.59 10.59 10.59 10.59 100 +0.27(+2.62%)
Apr 02, 2019 10.32 10.32 10.32 0 -0.31(-2.96%)
Apr 01, 2019 10.46 10.63 10.46 10.63 1,300 +0.55(+5.46%)
Mar 28, 2019 10.08 10.08 10.08 0 +0.25(+2.58%)
Mar 27, 2019 9.955 10.00 9.830 9.830 621 +0.00(+0.01%)
Mar 26, 2019 9.800 9.829 9.680 9.829 4,985 -0.13(-1.32%)
Mar 25, 2019 9.994 9.994 9.793 9.960 14,684 -0.30(-2.92%)
Mar 22, 2019 10.41 10.41 10.26 10.26 3,400 -0.41(-3.84%)
Mar 21, 2019 10.49 10.70 10.49 10.67 1,000 +0.08(+0.76%)
Mar 20, 2019 10.56 10.59 10.45 10.59 5,188 -0.04(-0.39%)
Mar 19, 2019 10.63 10.63 10.63 15 +0.00(+0.00%)
Mar 18, 2019 11.00 11.00 10.53 10.63 3,750 -0.01(-0.14%)
Mar 15, 2019 11.34 11.34 10.65 34,360 -0.69(-6.11%)
Mar 12, 2019 11.34 11.34 11.34 0 -0.23(-1.99%)
Mar 11, 2019 11.57 11.57 11.57 11.57 400 +0.92(+8.62%)
Mar 08, 2019 10.70 10.70 10.65 10.65 200 +0.49(+4.82%)
Mar 07, 2019 10.16 10.16 10.16 10.16 150 -0.10(-0.97%)
Mar 06, 2019 10.59 10.59 10.26 10.26 1,412 -0.30(-2.84%)
Mar 05, 2019 10.23 10.60 10.23 10.56 1,100 +0.02(+0.16%)
Mar 04, 2019 10.70 10.73 10.54 10.54 2,330 -0.15(-1.37%)
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.