Canfor Corporation (OP: CFPZF )
10.94
-0.39
(-3.44%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 29, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 5,200 | -0.10(-0.94%) |
| Apr 21, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 4,700 | -0.07(-0.71%) |
| Apr 20, 2010 | 10.15 | 10.35 | 10.15 | 10.35 | 5,300 | +0.44(+4.41%) |
| Apr 19, 2010 | 9.655 | 9.913 | 9.655 | 9.913 | 5,500 | +0.30(+3.15%) |
| Apr 16, 2010 | 9.700 | 9.700 | 9.610 | 9.610 | 1,500 | -0.52(-5.14%) |
| Apr 09, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | -0.22(-2.12%) |
| Apr 08, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | +0.38(+3.85%) |
| Apr 05, 2010 | 9.966 | 9.966 | 9.966 | 9.966 | 3,000 | +0.62(+6.59%) |
| Mar 31, 2010 | 9.350 | 9.350 | 9.350 | 0 | +0.01(+0.11%) | |
| Mar 30, 2010 | 9.160 | 9.340 | 9.160 | 9.340 | 1,250 | +0.16(+1.80%) |
| Mar 29, 2010 | 9.175 | 9.175 | 9.175 | 9.175 | 600 | -0.06(-0.70%) |
| Mar 26, 2010 | 9.240 | 9.240 | 9.240 | 9.240 | 4,400 | +0.03(+0.33%) |
| Mar 25, 2010 | 9.400 | 9.400 | 9.210 | 9.210 | 5,600 | +0.21(+2.28%) |
| Mar 24, 2010 | 9.005 | 9.005 | 9.005 | 9.005 | 1,000 | +0.10(+1.13%) |
| Mar 23, 2010 | 8.905 | 8.905 | 8.905 | 8.905 | 4,000 | +0.29(+3.42%) |
| Mar 16, 2010 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.02(-0.26%) |
| Mar 15, 2010 | 8.594 | 8.633 | 8.594 | 8.633 | 6,200 | +0.19(+2.28%) |
| Mar 11, 2010 | 8.440 | 8.440 | 8.440 | 8.440 | 2,900 | +0.24(+2.93%) |
| Mar 09, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.14(-1.68%) |
| Mar 04, 2010 | 8.340 | 8.340 | 8.340 | 8.340 | 2,900 | +0.23(+2.82%) |
| Mar 01, 2010 | 8.111 | 8.111 | 8.111 | 6,600 | +0.37(+4.84%) | |
| Feb 24, 2010 | 7.737 | 7.737 | 7.737 | 3,900 | -0.15(-1.94%) | |
| Feb 17, 2010 | 7.890 | 7.890 | 7.890 | 1,200 | -0.11(-1.43%) | |
| Feb 16, 2010 | 8.024 | 8.024 | 7.976 | 8.005 | 16,300 | +0.40(+5.28%) |
| Feb 11, 2010 | 7.603 | 7.603 | 7.603 | 0 | +0.00(+0.04%) | |
| Feb 10, 2010 | 7.600 | 7.600 | 7.600 | 7.600 | 6,000 | +0.36(+4.97%) |
| Feb 09, 2010 | 7.279 | 7.279 | 7.240 | 7.240 | 2,400 | +0.15(+2.05%) |
| Feb 05, 2010 | 7.094 | 7.094 | 7.094 | 0 | +0.17(+2.41%) | |
| Feb 04, 2010 | 6.904 | 6.928 | 6.896 | 6.928 | 66,100 | -0.35(-4.84%) |
| Feb 03, 2010 | 7.290 | 7.290 | 7.280 | 7.280 | 7,100 | +0.18(+2.54%) |
| Feb 02, 2010 | 7.100 | 7.100 | 7.100 | 7.100 | 7,100 | +0.32(+4.71%) |
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.
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.
