Canfor Corporation (CFP)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.50202195263 | 17.31 | 17.8 | 16.41 | 271760 | 16.88864558 | CS |
| 4 | 0.09 | 0.530660377358 | 16.96 | 18.13 | 16.38 | 209704 | 17.03628408 | CS |
| 12 | 2.52 | 17.3434273916 | 14.53 | 18.13 | 13.68 | 246192 | 16.12524564 | CS |
| 26 | 2.25 | 15.2027027027 | 14.8 | 18.13 | 13.53 | 210318 | 15.49412411 | CS |
| 52 | 0.91 | 5.63816604709 | 16.14 | 19.3 | 13.53 | 205394 | 15.94153868 | CS |
| 156 | -8.97 | -34.473481937 | 26.02 | 33.89 | 13.41 | 225036 | 21.50970157 | CS |
| 260 | 1.13 | 7.09798994975 | 15.92 | 35.53 | 6.11 | 292521 | 20.33393967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 17.07 | 0.46 | 2.77 | 16.62 | 17.24 | 16.62 | 210388 |
| 1730410800 | 16.61 | -0.13 | -0.78 | 16.69 | 16.93 | 16.41 | 217932 |
| 1730324400 | 16.739999 | 0.13 | 0.78 | 16.43 | 17.03 | 16.43 | 251974 |
| 1730238000 | 16.61 | -0.66 | -3.82 | 17.25 | 17.27 | 16.46 | 301098 |
| 1730151600 | 17.27 | -0.63 | -3.52 | 17.31 | 17.8 | 17.04 | 377406 |
| 1729892400 | 17.9 | 0.76 | 4.43 | 17.28 | 18.13 | 17.25 | 275124 |
| 1729806000 | 17.14 | 0.54 | 3.25 | 16.7 | 17.16 | 16.579999 | 381600 |
| 1729719600 | 16.6 | -0.28 | -1.66 | 16.86 | 17.28 | 16.52 | 139882 |
| 1729633200 | 16.88 | 0.2 | 1.20 | 17 | 17.8 | 16.84 | 235948 |
| 1729546800 | 16.68 | -0.15 | -0.89 | 16.95 | 17.23 | 16.629999 | 210723 |
| 1729287600 | 16.83 | -0.08 | -0.47 | 16.9 | 17.02 | 16.78 | 96319 |
| 1729201200 | 16.91 | -0.23 | -1.34 | 17.1 | 17.21 | 16.71 | 76262 |
| 1729114800 | 17.14 | -0.21 | -1.21 | 17.35 | 17.71 | 17.11 | 120595 |
| 1729028400 | 17.35 | -0.03 | -0.17 | 17.28 | 17.55 | 17.19 | 187811 |
| 1728682800 | 17.38 | 0.27 | 1.58 | 16.92 | 17.47 | 16.92 | 127561 |
| 1728596400 | 17.11 | 0.32 | 1.91 | 17.19 | 17.37 | 16.92 | 187768 |
| 1728510000 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1728423600 | 16.79 | -0.11 | -0.65 | 16.77 | 16.88 | 16.52 | 107013 |
| 1728337200 | 16.9 | -0.07 | -0.41 | 16.96 | 16.96 | 16.379999 | 273382 |
| 1728078000 | 16.97 | -0.36 | -2.08 | 17.47 | 17.5 | 16.88 | 284331 |
| 1727991600 | 17.33 | -0.01 | -0.06 | 17.2 | 17.39 | 17.1 | 143957 |
| 1727905200 | 17.34 | 0.15 | 0.87 | 17.15 | 17.45 | 16.98 | 202924 |
| 1727818800 | 17.19 | 0.16 | 0.94 | 16.99 | 17.61 | 16.85 | 267238 |
| 1727730000 | 17.03 | 0.73 | 4.48 | 16.5 | 17.31 | 16.489999 | 816938 |
| 1727473200 | 16.3 | -0.12 | -0.73 | 16.45 | 16.7 | 16.21 | 123851 |
| 1727386800 | 16.42 | 0.37 | 2.31 | 16.16 | 16.719999 | 15.96 | 234065 |
| 1727300400 | 16.05 | -0.41 | -2.49 | 16.53 | 16.53 | 15.99 | 138137 |
| 1727214000 | 16.46 | 0.22 | 1.35 | 16.16 | 16.559999 | 16.11 | 193987 |
| 1727127600 | 16.239999 | -0.14 | -0.85 | 16.42 | 16.53 | 15.95 | 465459 |
| 1726868400 | 16.379999 | -0.02 | -0.12 | 16.2 | 16.73 | 16.18 | 1518922 |
| 1726782000 | 16.399999 | 0.18 | 1.11 | 16.5 | 16.62 | 16.29 | 263435 |
| 1726695600 | 16.219999 | -0.47 | -2.82 | 16.649999 | 16.649999 | 16 | 286171 |
| 1726609200 | 16.69 | 0.89 | 5.63 | 15.85 | 16.75 | 15.85 | 418913 |
| 1726522800 | 15.8 | 0.01 | 0.06 | 15.77 | 15.89 | 15.45 | 145811 |
| 1726263600 | 15.79 | 1.03 | 6.98 | 15.05 | 15.8 | 14.88 | 376736 |
| 1726177200 | 14.76 | 0.31 | 2.15 | 14.49 | 15.01 | 14.45 | 169203 |
| 1726090800 | 14.45 | 0.37 | 2.63 | 14.42 | 14.55 | 14.19 | 104292 |
| 1726004400 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1725918000 | 14.08 | 0.07 | 0.50 | 13.89 | 14.15 | 13.89 | 166414 |
| 1725658800 | 14.01 | -0.35 | -2.44 | 14.3 | 14.4 | 13.87 | 156199 |
| 1725572400 | 14.36 | 0.25 | 1.77 | 14.02 | 14.41 | 13.88 | 264256 |
| 1725486000 | 14.11 | -0.07 | -0.49 | 14.11 | 14.47 | 14.07 | 135713 |
| 1725399600 | 14.18 | -0.37 | -2.54 | 14.5 | 14.55 | 14.09 | 146523 |
| 1725054000 | 14.55 | -0.35 | -2.35 | 14.72 | 14.91 | 14.55 | 399080 |
| 1724967600 | 14.9 | 0.08 | 0.54 | 14.82 | 15.03 | 14.72 | 100899 |
| 1724881200 | 14.82 | -0.06 | -0.40 | 14.75 | 14.93 | 14.67 | 128783 |
| 1724794800 | 14.88 | -0.3 | -1.98 | 15.08 | 15.08 | 14.75 | 158460 |
| 1724708400 | 15.18 | -0.27 | -1.75 | 15.49 | 15.5 | 15.16 | 82107 |
| 1724449200 | 15.45 | 1.08 | 7.52 | 14.32 | 15.5 | 14.28 | 364108 |
| 1724362800 | 14.37 | -0.14 | -0.96 | 14.49 | 14.52 | 14.28 | 148504 |
| 1724276400 | 14.51 | -0.19 | -1.29 | 14.66 | 14.8 | 14.39 | 289376 |
| 1724190000 | 14.7 | -0.29 | -1.93 | 15.04 | 15.04 | 14.68 | 160871 |
| 1724103600 | 14.99 | 0.34 | 2.32 | 14.56 | 15.25 | 14.56 | 179726 |
| 1723844400 | 14.65 | -0.28 | -1.88 | 14.82 | 14.97 | 14.52 | 172031 |
| 1723758000 | 14.93 | 0.08 | 0.54 | 14.97 | 15.24 | 14.87 | 104425 |
| 1723671600 | 14.85 | -0.42 | -2.75 | 15.27 | 15.35 | 14.79 | 201051 |
| 1723585200 | 15.27 | 0.27 | 1.80 | 15.06 | 15.4 | 15.06 | 123484 |
| 1723498800 | 15 | 0.49 | 3.38 | 14.53 | 15.15 | 14.53 | 222905 |
| 1723239600 | 14.51 | -0.17 | -1.16 | 14.72 | 14.86 | 14.35 | 408399 |
| 1723153200 | 14.68 | 0.24 | 1.66 | 14.42 | 14.81 | 14.41 | 107789 |
| 1723066800 | 14.44 | -0.01 | -0.07 | 14.58 | 14.95 | 14.34 | 230195 |
| 1722980400 | 14.45 | -0.03 | -0.21 | 14.01 | 14.47 | 14 | 267740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
