Canfor Corporation (OP: CFPZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2014 | 21.31 | 21.31 | 21.31 | 0 | +0.21(+0.98%) | |
| Jul 28, 2014 | 21.17 | 21.17 | 21.10 | 21.10 | 365 | -0.13(-0.61%) |
| Jul 24, 2014 | 21.23 | 21.23 | 21.23 | 1,127 | +0.02(+0.09%) | |
| Jul 23, 2014 | 21.21 | 21.21 | 21.21 | 21.21 | 250 | +0.23(+1.11%) |
| Jul 22, 2014 | 20.98 | 20.98 | 20.98 | 20.98 | 14,412 | -0.59(-2.75%) |
| Jul 17, 2014 | 21.57 | 21.57 | 21.57 | 0 | -0.82(-3.66%) | |
| Jul 09, 2014 | 22.39 | 22.39 | 22.39 | 0 | +1.03(+4.82%) | |
| Jul 08, 2014 | 21.28 | 21.36 | 21.28 | 21.36 | 900 | -0.32(-1.48%) |
| Jul 07, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 100 | -0.13(-0.62%) |
| Jul 03, 2014 | 21.81 | 21.81 | 21.81 | 0 | +0.07(+0.34%) | |
| Jun 30, 2014 | 21.74 | 21.74 | 21.74 | 0 | +0.40(+1.88%) | |
| Jun 27, 2014 | 21.37 | 21.38 | 21.17 | 21.34 | 4,995 | -0.21(-0.98%) |
| Jun 26, 2014 | 21.58 | 21.58 | 21.50 | 21.55 | 12,487 | -0.29(-1.33%) |
| Jun 23, 2014 | 21.84 | 21.84 | 21.84 | 0 | +0.34(+1.59%) | |
| Jun 20, 2014 | 22.05 | 22.05 | 21.16 | 21.50 | 7,515 | -0.68(-3.07%) |
| Jun 18, 2014 | 22.18 | 22.18 | 22.18 | 0 | -0.22(-0.98%) | |
| Jun 17, 2014 | 22.40 | 22.40 | 22.40 | 22.40 | 1,000 | +0.73(+3.39%) |
| Jun 11, 2014 | 21.66 | 21.66 | 21.66 | 0 | -0.35(-1.57%) | |
| Jun 10, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 25,625 | +1.16(+5.56%) |
| Jun 05, 2014 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | -0.09(-0.43%) |
| Jun 04, 2014 | 20.50 | 20.94 | 20.50 | 20.94 | 8,300 | -0.92(-4.21%) |
| May 29, 2014 | 21.86 | 21.86 | 21.86 | 66 | -0.53(-2.37%) | |
| May 27, 2014 | 22.39 | 22.39 | 22.39 | 0 | -0.57(-2.50%) | |
| May 20, 2014 | 22.96 | 22.96 | 22.96 | 0 | -0.57(-2.41%) | |
| May 14, 2014 | 23.53 | 23.53 | 23.53 | 0 | -0.66(-2.73%) | |
| May 08, 2014 | 24.19 | 24.19 | 24.19 | 0 | +0.77(+3.29%) | |
| May 07, 2014 | 23.42 | 23.42 | 23.42 | 23.42 | 300 | -0.55(-2.31%) |
| May 05, 2014 | 23.97 | 23.97 | 23.97 | 0 | +0.38(+1.63%) | |
| May 02, 2014 | 23.73 | 23.73 | 23.59 | 23.59 | 600 | +0.70(+3.04%) |
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.
