Canfor Corporation (CFPZF)
PNK: CFPZF
· Real-Time Price · USD
10.02
-0.10 (-0.96%)
At close: Jun 06, 2025, 12:58 PM
CFPZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 1.30% | 2,725 |
| Jun 4, 2025 | 9.98 | 9.99 | 9.89 | 9.99 | 9.99 | 2.46% | 4,130 |
| Jun 3, 2025 | 9.50 | 9.77 | 9.48 | 9.75 | 9.75 | 2.52% | 33,431 |
| Jun 2, 2025 | 9.50 | 9.56 | 9.48 | 9.51 | 9.51 | 0.42% | 77,900 |
| May 30, 2025 | 9.55 | 9.63 | 9.47 | 9.47 | 9.47 | -1.15% | 83,200 |
| May 29, 2025 | 9.55 | 9.74 | 9.55 | 9.58 | 9.58 | 0.31% | 242,100 |
| May 28, 2025 | 9.83 | 9.83 | 9.55 | 9.55 | 9.55 | -2.45% | 23,700 |
| May 27, 2025 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | 4.04% | 8,700 |
| May 23, 2025 | 9.29 | 9.41 | 9.29 | 9.41 | 9.41 | 0.43% | 12,540 |
| May 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.97% | 4,700 |
| May 21, 2025 | 9.49 | 9.52 | 9.28 | 9.28 | 9.28 | -2.93% | 43,300 |
| May 20, 2025 | 9.66 | 9.66 | 9.55 | 9.56 | 9.56 | -3.24% | 30,822 |
| May 19, 2025 | 10.09 | 10.09 | 9.88 | 9.88 | 9.88 | 0.61% | 5,830 |
| May 16, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | 1.45% | 14,841 |
| May 15, 2025 | 9.79 | 9.82 | 9.68 | 9.68 | 9.68 | -0.82% | 15,000 |
| May 14, 2025 | 9.71 | 9.76 | 9.66 | 9.76 | 9.76 | -2.79% | 16,100 |
| May 13, 2025 | 9.99 | 10.04 | 9.96 | 10.04 | 10.04 | 2.34% | 50,200 |
| May 12, 2025 | 9.99 | 10.10 | 9.81 | 9.81 | 9.81 | 0.82% | 33,000 |
| May 9, 2025 | 9.81 | 9.85 | 9.63 | 9.73 | 9.73 | -2.21% | 83,021 |
| May 8, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | 1.43% | 13,800 |
Page 1 of 130