CFPZF - Canfor Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202314.4614.5114.5114.5114.5110
May 26, 202314.3714.3714.3714.3714.37-
May 25, 202314.3314.4514.3314.3714.37600
May 24, 202314.4214.4214.4214.4214.42600
May 23, 202315.3715.5615.3715.5615.56200
May 22, 202315.3515.6015.3015.6015.602,200
May 19, 202315.5715.5715.5715.5715.57100
May 18, 202315.7715.7715.7715.7715.77-
May 17, 202315.7015.7715.7015.7715.774,100
May 16, 202315.8515.8515.3315.3315.331,200
May 15, 202315.4515.4515.4515.4515.45-
May 12, 202315.4515.4515.4515.4515.45-
May 11, 202315.5915.5915.3615.4515.451,700
May 10, 202315.1915.1915.1915.1915.19300
May 09, 202315.1915.1915.1915.1915.19-
May 08, 202315.1915.1915.1915.1915.19-
May 05, 202315.1915.1915.1915.1915.19100
May 04, 202315.0015.0015.0015.0015.001,500
May 03, 202314.8114.8114.8114.8114.81-
May 02, 202314.8114.8114.8114.8114.81100
May 01, 202315.0515.0515.0515.0515.05-
Apr 28, 202315.1315.1315.0515.0515.051,200
Apr 27, 202314.8014.8014.8014.8014.80100
Apr 26, 202315.3015.3014.8114.8114.81700
Apr 25, 202315.3015.3015.3015.3015.30100
Apr 24, 202316.1716.1716.1716.1716.17-
Apr 21, 202316.1716.1716.1716.1716.17-
Apr 20, 202316.1716.1716.1716.1716.17-
Apr 19, 202316.1716.1716.1716.1716.17800
Apr 18, 202315.9615.9615.9615.9615.96-
Apr 17, 202315.9615.9615.9615.9615.96300
Apr 14, 202315.7515.7515.7515.7515.75500
Apr 13, 202315.7515.7515.7515.7515.75-
Apr 12, 202315.7515.7515.7515.7515.75100
Apr 11, 202315.3115.3115.3115.3115.31-
Apr 10, 202315.3115.3115.3115.3115.31-
Apr 06, 202315.3115.3115.3115.3115.31100
Apr 05, 202316.1516.1516.1516.1516.15-
Apr 04, 202316.1516.1516.1516.1516.15300
Apr 03, 202316.4916.4916.1516.1516.152,200
Mar 31, 202315.7515.7515.7515.7515.75-
Mar 30, 202315.9815.9915.7515.7515.753,700
Mar 29, 202315.8815.8815.8815.8815.88-
Mar 28, 202315.8815.8815.8815.8815.88-
Mar 27, 202315.8815.8815.8815.8815.88-
Mar 24, 202315.8815.8815.8815.8815.88700
Mar 23, 202316.8916.8916.8916.8916.89-
Mar 22, 202316.8916.8916.8916.8916.891,000
Mar 21, 202316.8916.8916.8916.8916.89100
Mar 20, 202317.0017.0017.0017.0017.001,300
Mar 17, 202316.9516.9816.8516.8516.852,800
Mar 16, 202316.0816.0816.0816.0816.08-
Mar 15, 202316.2916.2916.0716.0816.081,600
Mar 14, 202316.3316.4416.3316.4416.448,700
Mar 13, 202315.6216.4115.6216.4116.41800
Mar 10, 202317.0717.1717.0717.0917.093,100
Mar 09, 202317.5518.0217.5417.5417.542,800
Mar 08, 202316.9516.9516.9516.9516.95700
Mar 07, 202317.0017.0017.0017.0017.003,200
Mar 06, 202317.1017.2217.1017.2217.222,600
Mar 03, 202316.9517.0016.8917.0017.001,200
Mar 02, 202316.8116.8116.5116.5116.512,000
Mar 01, 202316.1016.8816.1016.8816.881,500
Feb 28, 202317.0317.0317.0317.0317.0327,100
Feb 27, 202317.0517.0516.8416.8816.881,200
Feb 24, 202316.7216.7216.7216.7216.72-
Feb 23, 202316.7616.8316.7216.7216.724,400
Feb 22, 202316.4616.4616.4116.4116.41200
Feb 21, 202316.4816.4816.4016.4016.40700
Feb 17, 202317.2417.2417.1717.1717.17900
Feb 16, 202317.4017.5217.3717.5217.521,600
Feb 15, 202318.0218.0218.0218.0218.02400
Feb 14, 202319.2419.2419.2419.2419.24400
Feb 13, 202319.2419.2419.2419.2419.24-
Feb 10, 202319.2419.2419.2419.2419.24-
Feb 09, 202319.2419.2419.2419.2419.24600
Feb 08, 202320.0120.0120.0120.0120.01-
Feb 07, 202320.0120.0120.0120.0120.01-
Feb 06, 202320.0120.0120.0120.0120.01-
Feb 03, 202320.1820.2020.0120.0120.011,000
Feb 02, 202319.9520.2419.9520.2420.241,100
Feb 01, 202319.4019.4019.4019.4019.40700
Jan 31, 202318.7919.1418.7919.1419.1479,800
Jan 30, 202318.5618.5618.5118.5218.52800
Jan 27, 202319.2419.3119.1519.1519.151,700
Jan 26, 202318.1019.0518.0018.9818.983,400
Jan 25, 202317.0017.0016.9916.9916.99900
Jan 24, 202316.4316.8716.4316.8716.871,800
Jan 23, 202316.0016.0016.0016.0016.00-
Jan 20, 202316.0016.0016.0016.0016.006,700
Jan 19, 202315.6515.6515.6515.6515.65300
Jan 18, 202316.0616.0616.0616.0616.06-
Jan 17, 202316.1716.1716.0116.0616.061,100
Jan 13, 202316.4316.4316.4216.4216.421,500
Jan 12, 202316.6316.6316.4916.4916.491,800
Jan 11, 202316.5316.5516.5116.5516.551,700
Jan 10, 202316.1716.1716.1716.1716.17200
Jan 09, 202316.5616.5616.5616.5616.56-
Jan 06, 202316.1616.5616.1516.5616.562,900
Jan 05, 202316.1316.1316.1316.1316.131,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...