Canfor Corporation CFP
TSX · Kanada · Enerji Dışı Mineraller
CAD 15,29-0,42 (-%2,67)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15,29 | -%2,67 | CAD 15,59 | CAD 15,65 | CAD 14,86 | 394,95K |
| 2026-09-30 | CAD 15,71 | -%1,57 | CAD 16,13 | CAD 16,17 | CAD 15,68 | 221,70K |
| 2026-09-29 | CAD 15,96 | -%1,05 | CAD 16,28 | CAD 16,28 | CAD 15,71 | 262,20K |
| 2026-09-28 | CAD 16,13 | +%2,02 | CAD 15,78 | CAD 16,39 | CAD 15,71 | 318,90K |
| 2026-09-25 | CAD 15,81 | +%0,89 | CAD 15,83 | CAD 15,84 | CAD 15,48 | 313,00K |
| 2026-09-24 | CAD 15,67 | -%1,51 | CAD 16,00 | CAD 16,00 | CAD 15,52 | 314,70K |
| 2026-09-23 | CAD 15,91 | -%1,36 | CAD 16,15 | CAD 16,32 | CAD 15,72 | 635,90K |
| 2026-09-22 | CAD 16,13 | +%3,33 | CAD 15,50 | CAD 16,22 | CAD 15,50 | 406,60K |
| 2026-09-21 | CAD 15,61 | +%0,19 | CAD 15,70 | CAD 15,75 | CAD 15,45 | 346,90K |
| 2026-09-18 | CAD 15,58 | -%2,81 | CAD 16,06 | CAD 16,06 | CAD 15,52 | 538,80K |
| 2026-09-17 | CAD 16,03 | -%1,29 | CAD 16,44 | CAD 16,44 | CAD 15,83 | 183,30K |
| 2026-09-16 | CAD 16,24 | +%1,63 | CAD 16,11 | CAD 16,59 | CAD 16,05 | 403,40K |
| 2026-09-15 | CAD 15,98 | +%2,30 | CAD 16,00 | CAD 16,49 | CAD 15,71 | 344,20K |
| 2026-09-14 | CAD 15,62 | +%4,34 | CAD 14,92 | CAD 15,96 | CAD 14,86 | 251,30K |
| 2026-09-11 | CAD 14,97 | +%2,89 | CAD 14,54 | CAD 15,22 | CAD 14,54 | 179,80K |
| 2026-09-10 | CAD 14,55 | +%0,83 | CAD 14,39 | CAD 14,60 | CAD 14,32 | 178,60K |
| 2026-09-09 | CAD 14,43 | -%0,62 | CAD 14,47 | CAD 14,56 | CAD 14,37 | 188,90K |
| 2026-09-08 | CAD 14,52 | +%0,83 | CAD 14,43 | CAD 14,61 | CAD 14,34 | 220,50K |
| 2026-09-04 | CAD 14,40 | +%2,27 | CAD 14,06 | CAD 14,44 | CAD 14,00 | 117,60K |
| 2026-09-03 | CAD 14,08 | +%1,15 | CAD 14,13 | CAD 14,16 | CAD 13,75 | 182,60K |
| 2026-09-02 | CAD 13,92 | -%1,63 | CAD 14,14 | CAD 14,28 | CAD 13,85 | 209,90K |
| 2026-09-01 | CAD 14,15 | -%2,08 | CAD 14,39 | CAD 14,61 | CAD 13,94 | 166,50K |
| 2026-08-31 | CAD 14,45 | -%1,43 | CAD 14,72 | CAD 14,74 | CAD 14,37 | 721,50K |
| 2026-08-28 | CAD 14,66 | -%0,27 | CAD 14,82 | CAD 14,82 | CAD 14,34 | 112,00K |
| 2026-08-27 | CAD 14,70 | +%2,87 | CAD 14,30 | CAD 14,88 | CAD 14,30 | 219,60K |
| 2026-08-26 | CAD 14,29 | -%1,79 | CAD 14,77 | CAD 14,81 | CAD 14,17 | 120,10K |
| 2026-08-25 | CAD 14,55 | -%0,55 | CAD 14,62 | CAD 14,62 | CAD 14,10 | 466,10K |
| 2026-08-24 | CAD 14,63 | -%2,79 | CAD 15,00 | CAD 15,13 | CAD 14,38 | 189,20K |
| 2026-08-21 | CAD 15,05 | +%1,69 | CAD 14,90 | CAD 15,11 | CAD 14,85 | 117,00K |
| 2026-08-20 | CAD 14,80 | -%2,44 | CAD 15,15 | CAD 15,15 | CAD 14,55 | 149,80K |
| 2026-08-19 | CAD 15,17 | +%3,83 | CAD 14,76 | CAD 15,30 | CAD 14,76 | 208,80K |
| 2026-08-18 | CAD 14,61 | -%1,08 | CAD 14,75 | CAD 14,79 | CAD 14,48 | 87,00K |
| 2026-08-17 | CAD 14,77 | -%2,19 | CAD 15,09 | CAD 15,09 | CAD 14,55 | 128,00K |
| 2026-08-14 | CAD 15,10 | -%1,05 | CAD 15,26 | CAD 15,33 | CAD 14,76 | 127,00K |
| 2026-08-13 | CAD 15,26 | -%0,78 | CAD 15,38 | CAD 15,79 | CAD 15,24 | 163,20K |
| 2026-08-12 | CAD 15,38 | -%2,23 | CAD 15,74 | CAD 15,80 | CAD 15,20 | 109,60K |
| 2026-08-11 | CAD 15,73 | -%0,63 | CAD 15,88 | CAD 16,07 | CAD 15,57 | 119,40K |
| 2026-08-10 | CAD 15,83 | +%0,38 | CAD 15,65 | CAD 16,01 | CAD 15,56 | 163,90K |
| 2026-08-07 | CAD 15,77 | +%2,67 | CAD 15,38 | CAD 15,82 | CAD 15,37 | 232,80K |
| 2026-08-06 | CAD 15,36 | -%1,35 | CAD 15,64 | CAD 15,66 | CAD 15,06 | 251,70K |
| 2026-08-05 | CAD 15,57 | -%0,51 | CAD 15,62 | CAD 15,85 | CAD 15,33 | 350,10K |
| 2026-08-04 | CAD 15,65 | +%4,26 | CAD 15,05 | CAD 15,86 | CAD 15,04 | 405,40K |
| 2026-07-31 | CAD 15,01 | +%4,67 | CAD 14,34 | CAD 15,22 | CAD 14,23 | 576,30K |
| 2026-07-30 | CAD 14,34 | +%5,13 | CAD 14,28 | CAD 15,02 | CAD 13,98 | 318,90K |
| 2026-07-29 | CAD 13,64 | -%2,29 | CAD 13,96 | CAD 13,96 | CAD 13,62 | 87,50K |
| 2026-07-28 | CAD 13,96 | -%0,57 | CAD 13,80 | CAD 14,24 | CAD 13,80 | 82,50K |
| 2026-07-27 | CAD 14,04 | +%1,15 | CAD 14,02 | CAD 14,30 | CAD 13,86 | 80,90K |
| 2026-07-24 | CAD 13,88 | -%0,14 | CAD 13,83 | CAD 13,95 | CAD 13,52 | 83,60K |
| 2026-07-23 | CAD 13,90 | +%0,07 | CAD 13,75 | CAD 13,92 | CAD 13,69 | 62,10K |
| 2026-07-22 | CAD 13,89 | +%2,43 | CAD 13,50 | CAD 13,97 | CAD 13,50 | 72,70K |
| 2026-07-21 | CAD 13,56 | -%0,66 | CAD 13,55 | CAD 13,64 | CAD 13,23 | 154,10K |
| 2026-07-20 | CAD 13,65 | -%3,67 | CAD 14,19 | CAD 14,19 | CAD 13,57 | 140,90K |
| 2026-07-17 | CAD 14,17 | -%2,75 | CAD 14,59 | CAD 14,68 | CAD 14,00 | 110,00K |
| 2026-07-16 | CAD 14,57 | +%2,75 | CAD 14,12 | CAD 14,71 | CAD 14,02 | 166,10K |
| 2026-07-15 | CAD 14,18 | -%2,34 | CAD 14,60 | CAD 14,61 | CAD 14,06 | 169,90K |
| 2026-07-14 | CAD 14,52 | +%7,80 | CAD 13,60 | CAD 14,91 | CAD 13,25 | 567,00K |
| 2026-07-13 | CAD 13,47 | -%0,81 | CAD 13,60 | CAD 13,69 | CAD 13,38 | 53,90K |
| 2026-07-10 | CAD 13,58 | +%0,07 | CAD 13,58 | CAD 13,72 | CAD 13,53 | 41,70K |
| 2026-07-09 | CAD 13,57 | +%0,89 | CAD 13,42 | CAD 13,83 | CAD 13,38 | 74,70K |
| 2026-07-08 | CAD 13,45 | -%0,74 | CAD 13,46 | CAD 13,55 | CAD 13,25 | 116,10K |
| 2026-07-07 | CAD 13,55 | -%0,81 | CAD 13,49 | CAD 13,63 | CAD 13,28 | 121,90K |
| 2026-07-06 | CAD 13,66 | -%1,51 | CAD 13,85 | CAD 13,93 | CAD 13,39 | 128,00K |
| 2026-07-03 | CAD 13,87 | +%0,87 | CAD 13,84 | CAD 14,23 | CAD 13,83 | 50,50K |
| 2026-07-02 | CAD 13,75 | +%2,00 | CAD 13,50 | CAD 13,79 | CAD 13,50 | 198,90K |
| 2026-06-30 | CAD 13,48 | -%1,39 | CAD 13,58 | CAD 13,58 | CAD 13,31 | 121,90K |
| 2026-06-29 | CAD 13,67 | -%0,29 | CAD 13,56 | CAD 14,00 | CAD 13,50 | 98,70K |
| 2026-06-26 | CAD 13,71 | -%0,80 | CAD 13,76 | CAD 13,93 | CAD 13,50 | 119,90K |
| 2026-06-25 | CAD 13,82 | +%1,47 | CAD 13,68 | CAD 14,11 | CAD 13,68 | 112,90K |
| 2026-06-24 | CAD 13,62 | +%1,41 | CAD 13,27 | CAD 13,83 | CAD 13,18 | 189,60K |
| 2026-06-23 | CAD 13,43 | -%1,68 | CAD 13,42 | CAD 14,02 | CAD 13,32 | 176,70K |
| 2026-06-22 | CAD 13,66 | -%1,59 | CAD 13,66 | CAD 14,00 | CAD 13,53 | 137,00K |
| 2026-06-19 | CAD 13,88 | -%1,98 | CAD 14,01 | CAD 14,32 | CAD 13,82 | 90,60K |
| 2026-06-18 | CAD 14,16 | +%0,21 | CAD 14,20 | CAD 14,57 | CAD 14,05 | 371,60K |
| 2026-06-17 | CAD 14,13 | -%0,56 | CAD 14,18 | CAD 14,48 | CAD 14,04 | 104,90K |
| 2026-06-16 | CAD 14,21 | -%1,86 | CAD 14,49 | CAD 14,59 | CAD 14,20 | 139,90K |
| 2026-06-15 | CAD 14,48 | +%2,33 | CAD 14,23 | CAD 14,63 | CAD 14,23 | 384,00K |
| 2026-06-12 | CAD 14,15 | +%2,17 | CAD 14,00 | CAD 14,35 | CAD 14,00 | 263,30K |
| 2026-06-11 | CAD 13,85 | +%2,06 | CAD 13,60 | CAD 13,97 | CAD 13,39 | 209,20K |
| 2026-06-10 | CAD 13,57 | +%0,67 | CAD 13,49 | CAD 14,02 | CAD 13,49 | 102,20K |
| 2026-06-09 | CAD 13,48 | +%2,28 | CAD 13,26 | CAD 13,62 | CAD 13,17 | 115,40K |
| 2026-06-08 | CAD 13,18 | -%2,37 | CAD 13,55 | CAD 13,60 | CAD 13,17 | 96,30K |
| 2026-06-05 | CAD 13,50 | -%2,24 | CAD 13,71 | CAD 13,76 | CAD 13,30 | 304,50K |
| 2026-06-04 | CAD 13,81 | -%0,29 | CAD 13,90 | CAD 14,09 | CAD 13,68 | 202,60K |
| 2026-06-03 | CAD 13,85 | +%1,69 | CAD 13,57 | CAD 14,07 | CAD 13,56 | 182,90K |
| 2026-06-02 | CAD 13,62 | +%0,37 | CAD 13,54 | CAD 13,95 | CAD 13,54 | 171,00K |
| 2026-06-01 | CAD 13,57 | -%3,96 | CAD 13,90 | CAD 14,11 | CAD 13,56 | 361,40K |
| 2026-05-29 | CAD 14,13 | +%4,74 | CAD 13,74 | CAD 14,23 | CAD 13,58 | 1,79M |
| 2026-05-28 | CAD 13,49 | +%0,60 | CAD 13,43 | CAD 13,69 | CAD 13,22 | 221,50K |
| 2026-05-27 | CAD 13,41 | +%5,76 | CAD 12,74 | CAD 13,57 | CAD 12,68 | 255,30K |
| 2026-05-26 | CAD 12,68 | +%0,56 | CAD 12,51 | CAD 12,71 | CAD 12,38 | 143,70K |