Canfor Corporation (TSX: CFP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024				14.55	0	-0.35(-2.35%)
Aug 29, 2024	14.82	15.03	14.71	14.90	100,899	+0.08(+0.54%)
Aug 28, 2024	14.75	14.93	14.67	14.82	128,783	-0.06(-0.40%)
Aug 27, 2024	15.08	15.08	14.75	14.88	158,460	-0.30(-1.98%)
Aug 26, 2024	15.49	15.50	15.16	15.18	82,107	-0.27(-1.75%)
Aug 23, 2024	14.32	15.50	14.28	15.45	364,108	+1.08(+7.52%)
Aug 22, 2024	14.49	14.54	14.28	14.37	148,504	-0.14(-0.96%)
Aug 21, 2024	14.66	14.84	14.39	14.51	289,376	-0.19(-1.29%)
Aug 20, 2024	15.04	15.04	14.68	14.70	160,871	-0.29(-1.93%)
Aug 19, 2024	14.56	15.25	14.56	14.99	179,726	+0.34(+2.32%)
Aug 16, 2024	14.82	15.03	14.52	14.65	172,031	-0.28(-1.88%)
Aug 15, 2024	14.97	15.24	14.85	14.93	104,425	+0.08(+0.54%)
Aug 14, 2024	15.27	15.43	14.79	14.85	201,051	-0.42(-2.75%)
Aug 13, 2024	15.06	15.40	15.06	15.27	123,484	+0.27(+1.80%)
Aug 12, 2024	14.53	15.15	14.53	15.00	222,905	+0.49(+3.38%)
Aug 09, 2024	14.72	14.86	14.35	14.51	408,399	-0.17(-1.16%)
Aug 08, 2024	14.42	14.81	14.41	14.68	107,889	+0.24(+1.66%)
Aug 07, 2024	14.58	14.95	14.34	14.44	230,195	-0.01(-0.07%)
Aug 06, 2024	14.01	14.47	14.00	14.45	267,740	-0.03(-0.21%)
Aug 02, 2024				14.48	0	-0.27(-1.83%)
Aug 01, 2024	15.84	15.99	14.69	14.75	240,204	-1.09(-6.88%)
Jul 31, 2024	15.55	16.10	15.55	15.84	222,272	+0.20(+1.28%)
Jul 30, 2024	15.48	15.79	15.48	15.64	143,202	+0.19(+1.23%)
Jul 29, 2024	15.56	15.57	15.15	15.45	180,467	-0.07(-0.45%)
Jul 26, 2024	14.57	15.55	14.42	15.52	299,470	+0.36(+2.37%)
Jul 25, 2024	14.31	15.21	14.24	15.16	232,784	+0.64(+4.41%)
Jul 24, 2024	14.71	15.06	14.45	14.52	141,422	-0.38(-2.55%)
Jul 23, 2024	14.67	14.98	14.25	14.90	370,735	+0.03(+0.20%)
Jul 22, 2024	14.74	14.91	14.61	14.87	81,372	+0.07(+0.47%)
Jul 19, 2024	14.78	14.92	14.68	14.80	128,874	-0.08(-0.54%)
Jul 18, 2024	15.26	15.30	14.71	14.88	255,394	-0.36(-2.36%)
Jul 17, 2024	14.90	15.66	14.89	15.24	214,178	+0.39(+2.63%)
Jul 16, 2024	14.14	14.88	14.05	14.85	239,164	+0.79(+5.62%)
Jul 15, 2024	13.90	14.07	13.60	14.06	306,923	+0.21(+1.52%)
Jul 12, 2024	13.77	13.95	13.61	13.85	400,714	+0.06(+0.44%)
Jul 11, 2024	13.63	14.06	13.63	13.79	194,755	+0.20(+1.47%)
Jul 10, 2024	13.78	14.01	13.59	13.59	98,492	-0.22(-1.59%)
Jul 09, 2024	13.77	13.97	13.53	13.81	297,867	+0.10(+0.73%)
Jul 08, 2024	14.14	14.14	13.59	13.71	280,718	-0.39(-2.77%)
Jul 05, 2024	14.28	14.28	14.08	14.10	529,794	-0.15(-1.05%)
Jul 04, 2024	14.35	14.51	14.25	14.25	64,046	-0.27(-1.86%)
Jul 03, 2024	14.25	14.57	14.24	14.52	120,862	+0.25(+1.75%)

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.