Canfor Corporation New (PK) (CFPZF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1992 | 10.8414020052 | 11.0613 | 12.2605 | 11.0613 | 8554 | 11.91716135 | CS |
| 4 | 1.7435 | 16.5779214605 | 10.517 | 12.2605 | 10.36 | 11237 | 11.06147972 | CS |
| 12 | 1.6405 | 15.4472693032 | 10.62 | 12.2605 | 9.86 | 15991 | 10.74127825 | CS |
| 26 | 0.3105 | 2.59832635983 | 11.95 | 12.95 | 9.86 | 15833 | 10.89500889 | CS |
| 52 | -1.2135 | -9.00623422889 | 13.474 | 14.33 | 9.86 | 15634 | 11.57242686 | CS |
| 156 | -7.7388 | -38.6953543374 | 19.9993 | 27.05 | 9.86 | 8621 | 14.70829629 | CS |
| 260 | 0.73667 | 6.39257955038 | 11.52383 | 29.35 | 4.29 | 11191 | 17.56575738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608240 | 12.2605 | 0.77 | 6.71 | 12.2 | 12.2605 | 12.2 | 15699 |
| 1726521720 | 11.49 | 0.21 | 1.82 | 11.471 | 11.49 | 11.471 | 4430 |
| 1726262940 | 11.285 | 0.93 | 8.93 | 11.0613 | 11.285 | 11.0613 | 5533 |
| 1726176360 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1726089960 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1726003560 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1725917160 | 10.36 | -0.2 | -1.89 | 10.36 | 10.36 | 10.36 | 7822 |
| 1725657840 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1725571440 | 10.56 | 0.14 | 1.33 | 10.495 | 10.56 | 10.495 | 16139 |
| 1725485040 | 10.4215 | -0.21 | -1.96 | 10.6 | 10.6 | 10.4215 | 8799 |
| 1725398880 | 10.63 | -0.22 | -2.03 | 10.63 | 10.63 | 10.63 | 9826 |
| 1725053340 | 10.85 | -0.17 | -1.54 | 10.86 | 10.9 | 10.85 | 22468 |
| 1724966400 | 11.02 | 0.01 | 0.13 | 11.02 | 11.02 | 11.01 | 2000 |
| 1724880360 | 11.006 | -0.1 | -0.94 | 11.05 | 11.05 | 11.006 | 3791 |
| 1724794080 | 11.11 | -0.26 | -2.29 | 11.12 | 11.19 | 10.99 | 7654 |
| 1724707740 | 11.37 | 0.06 | 0.51 | 11.37 | 11.37 | 11.37 | 6986 |
| 1724448480 | 11.312 | 0.78 | 7.43 | 11.21 | 11.312 | 11.21 | 36506 |
| 1724362140 | 10.53 | -0.2 | -1.86 | 10.517 | 10.53 | 10.517 | 9661 |
| 1724275740 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1724189340 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1724102940 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1723843740 | 10.73 | -0.35 | -3.14 | 10.796 | 10.796 | 10.63 | 13510 |
| 1723756860 | 11.078 | 0.19 | 1.73 | 11.078 | 11.078 | 11.078 | 10929 |
| 1723670820 | 10.89 | -0.16 | -1.45 | 10.8275 | 10.9 | 10.8275 | 36968 |
| 1723584360 | 11.05 | 0.08 | 0.73 | 11.15 | 11.21 | 11.05 | 35796 |
| 1723497900 | 10.97 | 0.43 | 4.05 | 10.97 | 10.97 | 10.97 | 2946 |
| 1723238400 | 10.5428 | -0.13 | -1.24 | 10.72 | 10.72 | 10.5428 | 34339 |
| 1723152000 | 10.675522 | 0.12 | 1.15 | 10.69 | 10.73 | 10.675522 | 30641 |
| 1723065720 | 10.554 | 0.13 | 1.29 | 10.62 | 10.86 | 10.554 | 54066 |
| 1722979800 | 10.42 | 0.49 | 4.93 | 10.343 | 10.45 | 10.32 | 26116 |
| 1722893340 | 9.93 | -0.6 | -5.70 | 9.86 | 9.93 | 9.86 | 1125 |
| 1722634140 | 10.53 | -0.22 | -2.05 | 10.49 | 10.558 | 10.49 | 16343 |
| 1722547620 | 10.75 | -0.9 | -7.73 | 11.205 | 11.205 | 10.7448 | 36104 |
| 1722461340 | 11.65 | 0.4 | 3.56 | 10.75 | 11.68 | 10.75 | 7416 |
| 1722374820 | 11.25 | 0.04 | 0.36 | 11.193 | 11.25 | 11.182 | 23054 |
| 1722288180 | 11.21 | 0.15 | 1.36 | 10.99 | 11.21 | 10.99 | 20347 |
| 1722029100 | 11.06 | 0.24 | 2.22 | 10.33 | 11.06 | 10.33 | 10086 |
| 1721942940 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1721856540 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1721770140 | 10.82 | 0.13 | 1.22 | 10.59 | 10.82 | 10.59 | 11946 |
| 1721683740 | 10.69 | -0.15 | -1.40 | 10.69 | 10.69 | 10.69 | 5478 |
| 1721424180 | 10.842 | -0.22 | -1.96 | 10.7 | 10.842 | 10.7 | 4112 |
| 1721337960 | 11.0588 | -0.04 | -0.35 | 11.0588 | 11.0588 | 11.0588 | 21669 |
| 1721251320 | 11.098 | 0.85 | 8.27 | 11.098 | 11.098 | 11.098 | 9842 |
| 1721165340 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1721078940 | 10.25 | 0.06 | 0.59 | 10 | 10.25 | 10 | 10771 |
| 1720819200 | 10.19 | 0.06 | 0.63 | 10.04 | 10.22 | 10.04 | 40689 |
| 1720733280 | 10.1258 | -0.06 | -0.58 | 10.1258 | 10.1258 | 10.1258 | 8759 |
| 1720646880 | 10.185 | 0 | 0.01 | 10.185 | 10.185 | 10.185 | 17106 |
| 1720560540 | 10.184 | 0.14 | 1.38 | 10.184 | 10.184 | 10.184 | 12610 |
| 1720473600 | 10.045 | -0.36 | -3.49 | 10.3 | 10.3 | 9.98 | 26268 |
| 1720214640 | 10.408 | 0.06 | 0.56 | 10.37 | 10.408 | 10.37 | 1256 |
| 1720042140 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1719955740 | 10.35 | -0.3 | -2.82 | 10.35 | 10.35 | 10.35 | 37152 |
| 1719868980 | 10.65 | -0.18 | -1.62 | 10.49 | 10.65 | 10.49 | 733 |
| 1719610020 | 10.825 | 0.13 | 1.17 | 10.825 | 10.825 | 10.825 | 7372 |
| 1719523200 | 10.7 | 0.18 | 1.71 | 10.62 | 10.7 | 10.62 | 8071 |
| 1719437280 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1719350880 | 10.52 | 0.12 | 1.15 | 10.52 | 10.52 | 10.52 | 12690 |
| 1719264540 | 10.4 | -0.23 | -2.12 | 10.55 | 10.55 | 10.4 | 19510 |
| 1719005220 | 10.625 | 0.07 | 0.71 | 10.5 | 10.625 | 10.47 | 48426 |
| 1718918640 | 10.55 | -0.36 | -3.30 | 10.45 | 10.55 | 10.45 | 30670 |
| 1718746080 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
