Canfor Corporation (CFP)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 13.1815044859 | 14.49 | 16.75 | 14.45 | 279367 | 16.02428285 | CS |
| 4 | 1.91 | 13.1815044859 | 14.49 | 16.75 | 13.87 | 208454 | 15.1356003 | CS |
| 12 | 1.79 | 12.2518822724 | 14.61 | 16.75 | 13.53 | 212439 | 14.77383371 | CS |
| 26 | 0.16 | 0.985221674877 | 16.24 | 17.81 | 13.53 | 193913 | 15.0840493 | CS |
| 52 | -1.62 | -8.99001109878 | 18.02 | 19.3 | 13.41 | 202513 | 15.71514878 | CS |
| 156 | -9.4 | -36.4341085271 | 25.8 | 33.89 | 13.41 | 222953 | 22.01333473 | CS |
| 260 | 1.06 | 6.91003911343 | 15.34 | 35.53 | 6.11 | 295626 | 20.35319826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.04 | -0.28 | 14.42 | 14.55 | 14.19 | 104292 |
| 1726004400 | 14.49 | 0.41 | 2.91 | 14.23 | 14.54 | 13.68 | 271384 |
| 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 | -0.57 | -3.69 | 15.08 | 15.08 | 14.75 | 158460 |
| 1724708400 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 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 |
| 1722634800 | 14.48 | -0.27 | -1.83 | 14.62 | 14.71 | 14.29 | 219798 |
| 1722548400 | 14.75 | -1.09 | -6.88 | 15.84 | 15.99 | 14.69 | 240204 |
| 1722462000 | 15.84 | 0.2 | 1.28 | 15.55 | 16.1 | 15.55 | 222272 |
| 1722375600 | 15.64 | 0.19 | 1.23 | 15.48 | 15.79 | 15.48 | 143202 |
| 1722289200 | 15.45 | -0.07 | -0.45 | 15.56 | 15.56 | 15.15 | 180467 |
| 1722030000 | 15.52 | 0.36 | 2.37 | 14.57 | 15.55 | 14.43 | 299470 |
| 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 | 0.03 | 0.20 | 14.67 | 14.96 | 14.25 | 370735 |
| 1721684400 | 14.87 | -0.01 | -0.07 | 14.74 | 14.91 | 14.61 | 81372 |
| 1721425200 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
