Canada markets closed

Canfor Corporation (CFPZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.61+0.62 (+2.82%)
At close: 2:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202121.7822.6121.7822.6122.612,200
Sep. 23, 202121.8322.3521.8321.9921.995,000
Sep. 22, 202121.3921.8021.3921.7921.791,100
Sep. 21, 202120.1220.6019.9720.6020.604,200
Sep. 20, 202120.0020.1418.7319.9119.9112,200
Sep. 17, 202120.5120.6320.3520.5720.5714,100
Sep. 16, 202120.7320.7320.6720.6920.69600
Sep. 15, 202120.4320.8420.2620.7720.774,600
Sep. 14, 202121.0721.1020.5520.7520.753,500
Sep. 13, 202122.0622.0621.5421.5921.597,400
Sep. 10, 202122.7622.7622.1822.1822.188,000
Sep. 09, 202122.4522.6222.1622.3022.302,500
Sep. 08, 202122.2022.6422.2022.6222.627,400
Sep. 07, 202123.0023.0022.4522.4522.4511,200
Sep. 03, 202122.9222.9221.9522.7222.7210,600
Sep. 02, 202121.2221.7721.2221.7021.70700
Sep. 01, 202121.6921.6921.0021.2521.252,800
Aug. 31, 202121.8522.0021.4521.4521.4517,500
Aug. 30, 202121.5321.9120.6421.6221.62110,800
Aug. 27, 202121.1821.6521.1521.4321.433,700
Aug. 26, 202120.6321.6020.0820.8520.8528,700
Aug. 25, 202120.3121.2820.1621.2821.28102,300
Aug. 24, 202119.8720.5019.8720.5020.504,100
Aug. 23, 202119.1419.7619.0519.7619.764,300
Aug. 20, 202119.2019.2018.5518.9418.949,700
Aug. 19, 202119.6519.6519.3719.3719.372,500
Aug. 18, 202119.4620.1519.4620.1520.155,100
Aug. 17, 202118.8019.8818.8019.5819.582,800
Aug. 16, 202120.0020.0019.7719.7719.778,600
Aug. 13, 202121.4721.4720.4520.4520.451,600
Aug. 12, 202120.2020.2020.0120.2020.202,700
Aug. 11, 202120.7520.7520.2520.2520.251,400
Aug. 10, 202119.9920.3319.9920.3120.312,700
Aug. 09, 202120.8020.8019.3719.5819.584,000
Aug. 06, 202118.9019.8718.9019.7219.724,100
Aug. 05, 202120.3820.3819.8719.8719.874,600
Aug. 04, 202120.3720.6320.3220.4520.4510,800
Aug. 03, 202119.8120.9219.8120.4420.4414,300
Aug. 02, 202120.6221.2519.0619.4419.442,600
Jul. 30, 202120.0020.0018.6819.3019.3015,500
Jul. 29, 202118.7919.7018.7919.5919.5935,600
Jul. 28, 202119.0419.0418.4518.5618.5668,900
Jul. 27, 202119.1019.3319.1019.1319.132,000
Jul. 26, 202119.5519.7718.5619.4719.473,100
Jul. 23, 202119.4019.6019.3119.4719.474,100
Jul. 22, 202119.4719.4919.1119.4319.433,200
Jul. 21, 202118.5019.6218.3719.2419.249,400
Jul. 20, 202118.3918.8718.3218.6218.6281,500
Jul. 19, 202118.1018.5718.0018.3518.3582,700
Jul. 16, 202120.4520.4519.1319.2219.2255,300
Jul. 15, 202121.3321.3320.3520.3920.398,400
Jul. 14, 202121.5621.6821.4221.5421.543,700
Jul. 13, 202122.1022.1021.5421.6021.604,100
Jul. 12, 202121.4022.5621.4022.2322.233,800
Jul. 09, 202123.2223.3822.5622.5622.564,900
Jul. 08, 202122.0623.0521.8723.0023.0041,200
Jul. 07, 202123.1023.1020.8322.3322.3341,300
Jul. 06, 202121.5622.0721.5621.8021.801,600
Jul. 02, 202122.8222.8422.5922.7522.755,700
Jul. 01, 202123.0023.0022.6922.7722.771,000
Jun. 30, 202122.3822.8822.2822.8522.8521,200
Jun. 29, 202120.6122.5620.6122.0922.0910,500
Jun. 28, 202121.9822.0921.6721.7721.777,800
Jun. 25, 202121.3622.7321.3621.9021.9047,900
Jun. 24, 202123.5523.5522.2122.4422.4412,100
Jun. 23, 202124.0024.0022.2322.3022.305,900
Jun. 22, 202122.2222.8521.9222.7122.7116,500
Jun. 21, 202121.7722.5721.7222.2322.2314,800
Jun. 18, 202121.2221.8519.8821.7621.7610,000
Jun. 17, 202122.0022.2521.5421.5421.5420,700
Jun. 16, 202122.0022.5721.9422.2022.2030,400
Jun. 15, 202121.6322.3220.7221.8121.8131,100
Jun. 14, 202122.3922.6321.7521.8121.8128,700
Jun. 11, 202123.5223.5221.9322.3222.3295,700
Jun. 10, 202122.9522.9522.2822.2922.295,400
Jun. 09, 202121.2923.1821.2922.6822.6823,200
Jun. 08, 202121.7621.9621.6521.6921.6912,500
Jun. 07, 202123.0523.0521.8222.2422.2421,700
Jun. 04, 202123.5023.5022.9123.0523.055,600
Jun. 03, 202123.0024.4323.0023.3923.3978,900
Jun. 02, 202124.5724.6023.2223.7723.7747,100
Jun. 01, 202124.8324.9224.4124.7124.7159,600
May 28, 202125.0425.0424.3724.8024.8069,800
May 27, 202125.0025.0024.0324.7324.73218,200
May 26, 202124.5024.5023.2824.0324.03137,800
May 25, 202123.1324.6823.1324.6424.64200,500
May 24, 202123.7724.8322.8624.4524.4539,700
May 21, 202124.8324.8323.7824.2024.20112,200
May 20, 202123.6025.0323.6024.7124.7191,200
May 19, 202123.0025.2422.9024.7024.7039,400
May 18, 202124.0524.6323.5024.4724.4768,400
May 17, 202125.0126.1724.3524.6324.6342,300
May 14, 202127.9527.9525.8925.9025.9025,500
May 13, 202126.0027.3326.0026.2526.2512,500
May 12, 202128.1528.1926.1726.7926.7925,700
May 11, 202128.2529.0027.0028.2428.2470,100
May 10, 202128.5529.3528.3528.4228.4246,900
May 07, 202127.9929.0127.3028.2828.2893,400
May 06, 202129.1529.1527.1327.4927.4936,500
May 05, 202128.4728.5526.7527.3727.37158,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...