Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Canfor Corporation (OP:CFPZF)

9.620 -0.060 (-0.62%)
Streaming Delayed Price Updated: 9:58 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 9.580 9.680 9.580 9.680 12,921 +0.08(+0.83%)
Aug 22, 2025 9.304 9.640 9.304 9.600 13,477 +0.49(+5.38%)
Aug 21, 2025 9.110 9.110 9.110 9.110 4,405 -0.02(-0.22%)
Aug 20, 2025 9.168 9.246 9.130 9.130 13,381 -0.07(-0.76%)
Aug 19, 2025 9.240 9.270 9.200 9.200 21,045 -0.04(-0.42%)
Aug 18, 2025 9.410 9.410 9.239 9.239 10,644 -0.13(-1.40%)
Aug 15, 2025 9.500 9.500 9.366 9.370 17,385 -0.17(-1.78%)
Aug 14, 2025 9.550 9.572 9.530 9.540 6,573 +0.16(+1.74%)
Aug 12, 2025 9.377 11,348 +0.06(+0.68%)
Aug 11, 2025 9.240 9.313 9.240 9.313 12,804 -0.12(-1.24%)
Aug 08, 2025 9.443 9.443 9.283 9.430 14,605 +0.00(+0.00%)
Aug 07, 2025 9.550 9.550 9.430 9.430 11,421 -0.16(-1.62%)
Aug 06, 2025 9.580 9.754 9.570 9.585 12,373 -0.23(-2.39%)
Aug 05, 2025 9.290 9.844 9.290 9.820 4,497 -0.30(-3.01%)
Aug 04, 2025 10.97 10.97 9.743 10.12 1,230 +0.29(+3.00%)
Aug 01, 2025 9.830 9.830 9.820 9.830 3,859 +0.00(+0.02%)
Jul 31, 2025 9.850 9.855 9.820 9.828 18,614 +0.09(+0.90%)
Jul 30, 2025 9.770 9.770 9.740 9.740 1,959 -0.34(-3.37%)
Jul 29, 2025 10.15 10.15 10.04 10.08 11,489 -0.16(-1.60%)
Jul 28, 2025 10.28 10.28 10.24 10.24 1,652 -0.08(-0.77%)
Jul 24, 2025 10.32 5,009 -0.08(-0.74%)
Jul 23, 2025 10.42 10.42 10.40 10.40 25,205 -0.08(-0.77%)
Jul 22, 2025 10.34 10.48 10.27 10.48 12,026 +0.04(+0.38%)
Jul 21, 2025 10.64 10.64 10.44 10.44 6,170 +0.08(+0.78%)
Jul 18, 2025 10.46 10.46 10.36 10.36 8,644 -0.27(-2.54%)
Jul 17, 2025 10.78 10.78 10.62 10.63 5,255 -0.12(-1.09%)
Jul 16, 2025 10.57 10.75 10.57 10.75 18,779 +0.08(+0.72%)
Jul 15, 2025 10.71 10.98 10.65 10.67 10,401 -0.16(-1.49%)
Jul 14, 2025 10.75 10.83 10.75 10.83 4,872 +0.07(+0.66%)
Jul 11, 2025 10.67 10.78 10.50 10.76 6,591 -0.04(-0.37%)
Jul 10, 2025 10.76 10.80 10.75 10.80 13,529 +0.21(+1.96%)
Jul 09, 2025 10.63 10.63 10.59 10.59 5,975 -0.01(-0.08%)
Jul 08, 2025 10.46 10.68 10.46 10.60 4,335 -0.12(-1.12%)
Jul 03, 2025 10.72 5,009 +0.02(+0.19%)
Jul 02, 2025 10.60 10.77 10.60 10.70 7,199 +0.63(+6.26%)
Jul 01, 2025 10.07 10.07 10.07 10.07 205 -0.16(-1.56%)
Jun 30, 2025 10.16 10.23 10.16 10.23 12,862 +0.12(+1.24%)
Jun 27, 2025 10.28 10.28 10.11 10.11 4,387 -0.32(-3.12%)
Jun 26, 2025 10.30 10.43 10.30 10.43 14,368 +0.21(+2.05%)
Jun 25, 2025 10.24 10.24 10.22 10.22 888 -0.37(-3.52%)
Jun 24, 2025 10.53 10.60 10.53 10.59 9,638 -0.08(-0.76%)
Jun 23, 2025 10.61 10.67 10.55 10.67 12,566 +0.16(+1.49%)
Jun 20, 2025 10.58 10.58 10.52 10.52 28,302 +0.18(+1.72%)
Jun 18, 2025 10.40 10.40 10.34 10.34 3,611 +0.17(+1.67%)
Jun 17, 2025 10.36 10.38 10.17 10.17 3,962 -0.28(-2.68%)
Jun 16, 2025 10.60 10.60 10.42 10.45 13,542 +0.37(+3.67%)
Jun 12, 2025 10.08 10,468 -0.24(-2.30%)
Jun 11, 2025 10.31 10.32 10.31 10.32 11,309 +0.04(+0.37%)
Jun 10, 2025 10.26 10.28 10.24 10.28 7,911 +0.12(+1.18%)
Jun 09, 2025 10.05 10.16 10.05 10.16 2,332 +0.14(+1.40%)
Jun 06, 2025 10.02 10.02 10.02 10.02 6,218 -0.10(-0.96%)
Jun 05, 2025 10.05 10.12 10.05 10.12 5,394 +0.13(+1.32%)
Jun 04, 2025 9.980 9.985 9.890 9.985 4,130 +0.23(+2.41%)
Jun 03, 2025 9.500 9.768 9.480 9.750 33,431 +0.24(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.