Canfor Corporation (CFP)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 5.29172320217 | 14.74 | 15.55 | 14.24 | 206578 | 14.90525505 | CS |
| 4 | 0.72 | 4.86486486486 | 14.8 | 15.66 | 13.53 | 231105 | 14.34464987 | CS |
| 12 | 0.61 | 4.09121395037 | 14.91 | 15.84 | 13.53 | 169532 | 14.70326097 | CS |
| 26 | -1.06 | -6.39324487334 | 16.58 | 17.81 | 13.53 | 183247 | 15.40784271 | CS |
| 52 | -6.5 | -29.5186194369 | 22.02 | 22.63 | 13.41 | 196388 | 16.32157283 | CS |
| 156 | -9.08 | -36.9105691057 | 24.6 | 33.89 | 13.41 | 228924 | 22.61010348 | CS |
| 260 | 4.94 | 46.6918714556 | 10.58 | 35.53 | 6.11 | 306823 | 19.98459685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 15.16 | 0.64 | 4.41 | 14.31 | 15.21 | 14.24 | 232784 |
| 1721857200 | 14.52 | -0.38 | -2.55 | 14.71 | 15.06 | 14.45 | 141422 |
| 1721770800 | 14.9 | 0.02 | 0.13 | 14.67 | 14.96 | 14.25 | 370735 |
| 1721684400 | 14.88 | 0.08 | 0.54 | 14.74 | 14.91 | 14.61 | 60554 |
| 1721425200 | 14.8 | -0.08 | -0.54 | 14.78 | 14.91 | 14.68 | 128874 |
| 1721338800 | 14.88 | -0.36 | -2.36 | 15.26 | 15.3 | 14.71 | 254994 |
| 1721252400 | 15.24 | 0.39 | 2.63 | 14.9 | 15.66 | 14.9 | 214178 |
| 1721166000 | 14.85 | 0.79 | 5.62 | 14.14 | 14.88 | 14.05 | 239164 |
| 1721079600 | 14.06 | 0.22 | 1.59 | 13.9 | 14.07 | 13.6 | 306923 |
| 1720820400 | 13.84 | 0.05 | 0.36 | 13.77 | 13.95 | 13.61 | 415976 |
| 1720734000 | 13.79 | 0.2 | 1.47 | 13.63 | 14.06 | 13.63 | 194755 |
| 1720647600 | 13.59 | -0.22 | -1.59 | 13.78 | 14.01 | 13.59 | 98492 |
| 1720561200 | 13.81 | 0.1 | 0.73 | 13.77 | 13.97 | 13.53 | 297867 |
| 1720474800 | 13.71 | -0.39 | -2.77 | 14.14 | 14.14 | 13.6 | 280718 |
| 1720215600 | 14.1 | -0.15 | -1.05 | 14.28 | 14.28 | 14.08 | 529794 |
| 1720129200 | 14.25 | -0.27 | -1.86 | 14.35 | 14.51 | 14.25 | 64046 |
| 1720042800 | 14.52 | 0.25 | 1.75 | 14.25 | 14.57 | 14.24 | 120862 |
| 1719956400 | 14.27 | -0.24 | -1.65 | 14.52 | 14.52 | 14.14 | 137755 |
| 1719610800 | 14.51 | -0.25 | -1.69 | 14.8 | 14.83 | 14.51 | 178057 |
| 1719524400 | 14.76 | 0.07 | 0.48 | 14.61 | 14.76 | 14.51 | 103062 |
| 1719438000 | 14.69 | 0.26 | 1.80 | 14.42 | 14.8 | 14.34 | 140086 |
| 1719351600 | 14.43 | 0.29 | 2.05 | 14.13 | 14.48 | 14.02 | 117617 |
| 1719265200 | 14.14 | -0.32 | -2.21 | 14.47 | 14.47 | 14.07 | 212186 |
| 1719006000 | 14.46 | -0.02 | -0.14 | 14.47 | 14.64 | 14.32 | 383821 |
| 1718919600 | 14.48 | 0.04 | 0.28 | 14.49 | 14.53 | 14.29 | 180236 |
| 1718833200 | 14.44 | -0.43 | -2.89 | 14.8 | 14.89 | 14.39 | 134109 |
| 1718746800 | 14.87 | -0.2 | -1.33 | 15.01 | 15.11 | 14.85 | 126543 |
| 1718660400 | 15.07 | 0.18 | 1.21 | 14.89 | 15.08 | 14.78 | 108940 |
| 1718401200 | 14.89 | 0 | 0.00 | 14.8 | 14.94 | 14.75 | 86220 |
| 1718314800 | 14.89 | -0.14 | -0.93 | 15.03 | 15.13 | 14.8 | 72785 |
| 1718228400 | 15.03 | 0.22 | 1.49 | 15 | 15.27 | 14.93 | 141036 |
| 1718142000 | 14.81 | -0.3 | -1.99 | 14.92 | 15.1 | 14.63 | 130274 |
| 1718055600 | 15.11 | 0.28 | 1.89 | 14.75 | 15.12 | 14.75 | 61191 |
| 1717796400 | 14.83 | -0.28 | -1.85 | 15.11 | 15.11 | 14.79 | 139507 |
| 1717710000 | 15.11 | 0.11 | 0.73 | 15 | 15.36 | 15 | 97371 |
| 1717623600 | 15 | 0 | 0.00 | 15.02 | 15.22 | 14.95 | 62926 |
| 1717537200 | 15 | -0.03 | -0.20 | 14.9 | 15.05 | 14.85 | 133226 |
| 1717450800 | 15.03 | 0.05 | 0.33 | 14.98 | 15.16 | 14.85 | 85986 |
| 1717191600 | 14.98 | 0.13 | 0.88 | 14.73 | 15 | 14.73 | 145617 |
| 1717105200 | 14.85 | -0.21 | -1.39 | 14.93 | 15.12 | 14.83 | 134089 |
| 1717018800 | 15.06 | -0.16 | -1.05 | 15.02 | 15.33 | 14.9 | 132963 |
| 1716932400 | 15.22 | -0.39 | -2.50 | 15.57 | 15.57 | 15.22 | 105089 |
| 1716846000 | 15.61 | 0.29 | 1.89 | 15.32 | 15.76 | 15.32 | 87717 |
| 1716586800 | 15.32 | -0.03 | -0.20 | 15.34 | 15.64 | 15.31 | 161003 |
| 1716500400 | 15.35 | -0.13 | -0.84 | 15.5 | 15.5 | 15.06 | 97614 |
| 1716414000 | 15.48 | -0.31 | -1.96 | 15.75 | 15.84 | 15.47 | 139514 |
| 1716327600 | 15.79 | 0.48 | 3.14 | 15.25 | 15.82 | 15.18 | 199839 |
| 1715982000 | 15.31 | 0.04 | 0.26 | 15.44 | 15.44 | 15.12 | 118279 |
| 1715895600 | 15.27 | -0.35 | -2.24 | 15.51 | 15.65 | 15.27 | 85503 |
| 1715809200 | 15.62 | 0.36 | 2.36 | 15.3 | 15.79 | 15.29 | 188225 |
| 1715722800 | 15.26 | 0.45 | 3.04 | 14.84 | 15.33 | 14.84 | 174914 |
| 1715636400 | 14.81 | -0.06 | -0.40 | 14.85 | 15.08 | 14.81 | 117031 |
| 1715377200 | 14.87 | -0.36 | -2.36 | 15.01 | 15.19 | 14.7 | 172939 |
| 1715290800 | 15.23 | -0.18 | -1.17 | 15.44 | 15.49 | 15.15 | 137990 |
| 1715204400 | 15.41 | 0.31 | 2.05 | 15.09 | 15.41 | 15.09 | 192318 |
| 1715118000 | 15.1 | 0.29 | 1.96 | 14.81 | 15.2 | 14.64 | 199105 |
| 1715031600 | 14.81 | 0.01 | 0.07 | 14.8 | 14.97 | 14.63 | 249830 |
| 1714772400 | 14.8 | -0.14 | -0.94 | 14.91 | 15.16 | 14.67 | 146751 |
| 1714686000 | 14.94 | -0.18 | -1.19 | 15.28 | 15.46 | 14.91 | 184224 |
| 1714599600 | 15.12 | 0.61 | 4.20 | 14.61 | 15.3 | 14.41 | 261595 |
| 1714513200 | 14.51 | 0.26 | 1.82 | 14.19 | 14.7 | 14.14 | 224940 |
| 1714426800 | 14.25 | 0.04 | 0.28 | 14.32 | 14.36 | 14.13 | 154737 |
| 1714167600 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
