Dark

CFPZF
CANFOR CORP NEW ORD
stock OTC

EOD

Jul 31, 2026

10.58USD+4.506%(+0.46)17,852

Pre-market

0.00USD-100.000%(-10.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.58000	10.580000	10.5500	10.580000	+4.506%	17,852	0.000%
2026-07-30	10.15000	10.540000	10.1238	10.123800	+4.087%	11,115	+4.506%
2026-07-29	9.72630	9.726300	9.7263	9.726300	-2.677%	4,111	+8.777%
2026-07-28	10.03630	10.036300	9.9938	9.993800	+1.419%	7,136	+5.866%
2026-07-27	9.95000	9.980000	9.8540	9.854000	+0.244%	6,474	+7.368%
2026-07-23	9.83000	9.830000	9.7440	9.830000	-0.970%	5,660	+7.630%
2026-07-22	9.92630	9.926300	9.9263	9.926300	+3.615%	4,076	+6.586%
2026-07-21	9.53000	9.580000	9.5300	9.580000	-1.491%	5,166	+10.438%
2026-07-20	9.99000	9.990000	9.7238	9.725000	-5.766%	16,114	+8.792%
2026-07-16	10.40850	10.454000	10.3200	10.320000	+1.976%	6,251	+2.519%
2026-07-15	10.24780	10.247800	10.1100	10.120000	-3.195%	11,145	+4.545%
2026-07-14	9.55000	10.470000	9.5500	10.454000	+9.500%	46,920	+1.205%
2026-07-13	9.51300	9.547000	9.5130	9.547000	-1.067%	2,475	+10.820%
2026-07-10	9.67600	9.676000	9.6500	9.650000	+0.052%	1,072	+9.637%
2026-07-09	9.52000	9.670000	9.5200	9.645000	+1.526%	111,683	+9.694%
2026-07-08	9.53000	9.530000	9.5000	9.500000	-0.021%	1,284	+11.368%
2026-07-07	9.40700	9.502000	9.4070	9.502000	+0.483%	7,401	+11.345%
2026-07-06	9.67000	9.670000	9.4563	9.456300	-1.804%	20,931	+11.883%
2026-07-02	9.74600	9.746000	9.6300	9.630000	+1.368%	3,865	+9.865%
2026-07-01	8.47000	9.547500	8.4700	9.500000	0.000%	1,139	+11.368%
2026-06-30	9.69000	9.690000	9.4440	9.500000	-1.416%	2,674	+11.368%
2026-06-29	9.75000	9.793000	9.4900	9.636500	-0.501%	5,745	+9.791%
2026-06-26	9.70880	9.708800	9.5300	9.685000	-1.173%	11,751	+9.241%
2026-06-25	9.72200	9.800000	9.7220	9.800000	+2.855%	20,873	+7.959%
2026-06-24	9.26000	9.590000	9.2600	9.528000	+1.437%	32,779	+11.041%
2026-06-23	9.47000	9.740000	9.3930	9.393000	-2.294%	17,459	+12.637%
2026-06-22	9.62000	9.807000	9.6135	9.613500	-4.533%	13,580	+10.054%
2026-06-18	11.15000	11.150000	10.0600	10.070000	-1.583%	7,574	+5.065%
2026-06-17	10.24000	10.910000	10.1500	10.232000	+0.049%	18,908	+3.401%
2026-06-16	10.23230	10.232300	10.2270	10.227000	-1.588%	7,269	+3.452%
2026-06-15	10.29200	10.400000	10.2920	10.392000	+2.789%	45,313	+1.809%
2026-06-12	10.11000	10.110000	10.1100	10.110000	+2.493%	36,937	+4.649%
2026-06-11	9.76600	9.864100	9.6320	9.864100	+1.170%	26,158	+7.258%
2026-06-10	9.94750	9.947500	9.7080	9.750000	+1.036%	19,924	+8.513%
2026-06-09	9.73800	9.760000	9.4520	9.650000	+1.483%	8,826	+9.637%
2026-06-08	9.58000	9.580000	9.5050	9.509000	-1.716%	6,187	+11.263%
2026-06-05	9.76350	9.763500	9.6705	9.675000	-2.273%	51,103	+9.354%
2026-06-04	10.01000	10.010000	9.9000	9.900000	-0.702%	39,875	+6.869%
2026-06-03	9.86750	10.147800	9.8660	9.970000	+1.146%	9,784	+6.118%
2026-06-02	10.00000	10.050000	9.8570	9.857000	+0.244%	15,998	+7.335%
2026-06-01	9.96000	10.122300	9.8300	9.833000	-2.159%	64,750	+7.597%
2026-05-29	9.94000	10.060000	9.9385	10.050000	+2.030%	62,672	+5.274%
2026-05-28	9.63000	9.850000	9.6300	9.850000	+1.410%	12,848	+7.411%
2026-05-27	9.19000	9.713000	9.1900	9.713000	+5.576%	34,252	+8.926%
2026-05-26	9.04200	9.200000	9.0420	9.200000	0.000%	20,285	+15.000%
2026-05-22	9.08700	9.200000	9.0870	9.200000	+1.099%	8,478	+15.000%
2026-05-21	8.77500	9.100000	8.7750	9.100000	+2.873%	28,481	+16.264%
2026-05-20	8.66500	8.845900	8.6650	8.845900	+1.771%	23,797	+19.603%
2026-05-19	8.68000	8.754000	8.6800	8.692000	-0.641%	14,557	+21.721%
2026-05-18	8.74810	8.748100	8.7481	8.748100	-0.658%	209	+20.941%
2026-05-15	8.57000	8.855000	8.5700	8.806000	-0.542%	19,034	+20.145%
2026-05-14	8.86000	9.147000	8.8500	8.854000	-2.360%	27,418	+19.494%
2026-05-13	9.13000	9.130000	8.9900	9.068000	+1.341%	19,502	+16.674%
2026-05-12	9.02000	9.020000	8.8680	8.948000	+0.879%	9,949	+18.239%
2026-05-11	9.31000	9.310000	8.8700	8.870000	-4.828%	41,892	+19.278%
2026-05-08	9.37000	9.370000	9.2300	9.320000	+1.107%	16,448	+13.519%
2026-05-07	9.08000	9.218000	8.9280	9.218000	+3.110%	27,617	+14.775%
2026-05-06	8.67200	8.940000	8.6720	8.940000	+3.496%	25,086	+18.345%
2026-05-05	8.64000	8.768000	8.6100	8.638000	+0.182%	49,619	+22.482%
2026-05-04	8.86000	8.860000	8.6123	8.622300	-3.543%	28,237	+22.705%
2026-05-01	8.98000	8.980000	8.8800	8.939000	+0.101%	11,076	+18.358%
2026-04-30	8.86000	9.070000	8.8000	8.930000	+0.790%	59,079	+18.477%
2026-04-29	9.02000	9.020000	8.8500	8.860000	-1.883%	9,920	+19.413%
2026-04-28	9.16000	9.170000	9.0220	9.030000	-2.273%	8,372	+17.165%
2026-04-27	9.25000	9.386300	9.2165	9.240000	+0.208%	7,027	+14.502%
2026-04-24	9.15000	9.230000	9.1400	9.220800	+0.995%	6,070	+14.741%
2026-04-23	9.00000	9.267800	8.9900	9.130000	-1.722%	23,342	+15.882%
2026-04-22	9.47000	9.470000	9.2600	9.290000	-1.890%	63,848	+13.886%
2026-04-21	9.60000	9.697500	9.3960	9.469000	-1.774%	7,657	+11.733%
2026-04-20	9.46500	9.672000	9.4650	9.640000	+1.833%	14,464	+9.751%
2026-04-17	9.15000	9.540000	9.1500	9.466500	+4.796%	74,282	+11.763%
2026-04-16	9.35000	9.350000	9.0100	9.033300	-5.648%	20,012	+17.122%
2026-04-15	9.56450	9.663000	9.5530	9.574000	-1.502%	14,403	+10.508%
2026-04-14	9.76000	9.760000	9.6820	9.720000	-1.220%	7,104	+8.848%
2026-04-13	9.50000	9.840000	9.2700	9.840000	+2.929%	15,909	+7.520%
2026-04-10	9.72000	9.720000	9.5323	9.560000	-0.933%	1,497	+10.669%
2026-04-09	9.71000	9.710000	9.6100	9.650000	-2.604%	19,617	+9.637%
2026-04-07	9.92000	9.920000	9.8950	9.908000	+0.182%	14,819	+6.782%
2026-04-06	9.88000	9.937500	9.8600	9.890000	+0.508%	14,349	+6.977%
2026-04-02	9.92000	9.920000	9.7150	9.840000	-0.828%	17,414	+7.520%
2026-04-01	9.95000	9.950000	9.9222	9.922200	+0.224%	42,327	+6.630%
2026-03-31	10.00000	10.015500	9.8800	9.900000	+1.497%	47,177	+6.869%
2026-03-30	9.66250	9.835000	9.6625	9.754000	+0.593%	12,252	+8.468%
2026-03-27	9.42000	9.696500	9.4200	9.696500	+1.662%	12,625	+9.112%
2026-03-26	9.54630	9.546300	9.5380	9.538000	-1.161%	18,772	+10.925%
2026-03-25	9.58500	9.650000	9.5850	9.650000	+3.408%	52,074	+9.637%
2026-03-24	9.18000	9.380000	9.1800	9.332000	+1.286%	43,365	+13.373%
2026-03-23	9.24100	9.293000	9.2135	9.213500	+1.876%	35,600	+14.831%
2026-03-20	9.09200	9.116200	9.0438	9.043800	-0.618%	62,115	+16.986%
2026-03-19	9.18300	9.183000	9.1000	9.100000	-3.499%	61,267	+16.264%
2026-03-18	9.55370	9.553700	9.4300	9.430000	-3.911%	34,095	+12.195%
2026-03-17	9.97000	9.980000	9.8138	9.813800	+0.654%	33,686	+7.807%
2026-03-16	9.83200	9.832000	9.7500	9.750000	-0.510%	25,220	+8.513%
2026-03-13	9.80000	9.800000	9.8000	9.800000	-0.407%	16,942	+7.959%
2026-03-12	10.06300	10.063000	9.8400	9.840000	-2.815%	10,488	+7.520%
2026-03-11	10.18600	10.186000	10.0680	10.125000	+0.847%	5,571	+4.494%
2026-03-10	9.97300	10.220000	9.9730	10.040000	-0.828%	13,636	+5.378%
2026-03-09	9.68000	10.127800	9.6800	10.123800	+5.347%	4,783	+4.506%
2026-03-06	9.54000	9.610000	9.4200	9.610000	-3.495%	24,449	+10.094%
2026-03-05	9.89000	9.958000	9.8615	9.958000	+0.484%	4,431	+6.246%
2026-03-04	9.99750	9.997500	9.8260	9.910000	-0.325%	14,950	+6.761%
2026-03-03	9.59000	9.980000	9.3400	9.942300	-0.795%	13,519	+6.414%
2026-03-02	9.82300	10.022000	9.8230	10.022000	+1.850%	36,319	+5.568%
2026-02-27	9.73000	9.840000	9.7300	9.840000	-0.368%	36,346	+7.520%
2026-02-26	9.86000	9.876300	9.8300	9.876300	+0.186%	7,529	+7.125%
2026-02-25	9.86000	9.881000	9.8300	9.858000	+0.387%	8,712	+7.324%
2026-02-24	9.51000	9.926300	9.5100	9.820000	+1.920%	24,950	+7.739%
2026-02-23	10.10000	10.100000	9.6350	9.635000	-6.092%	16,184	+9.808%
2026-02-20	10.50000	10.620000	10.1450	10.260000	-3.662%	3,264	+3.119%
2026-02-19	10.78500	10.785000	10.5300	10.650000	-0.838%	11,270	-0.657%
2026-02-18	10.94000	10.981000	10.7400	10.740000	-1.738%	18,572	-1.490%
2026-02-17	10.77000	10.940000	10.6200	10.930000	+0.552%	3,730	-3.202%
2026-02-13	10.98630	10.986300	10.8700	10.870000	-1.629%	5,055	-2.668%
2026-02-12	10.93630	11.050000	10.8600	11.050000	-3.031%	19,177	-4.253%
2026-02-11	11.43040	11.430400	11.2240	11.395400	-1.785%	10,191	-7.156%
2026-02-10	11.71000	11.830000	11.6025	11.602500	+0.368%	14,454	-8.813%
2026-02-09	11.33000	11.586300	11.2999	11.560000	+3.307%	9,918	-8.478%
2026-02-06	10.89000	11.207000	10.8900	11.190000	+1.175%	41,878	-5.451%
2026-02-05	11.48000	11.480000	11.0163	11.060000	-3.659%	9,491	-4.340%
2026-02-04	11.15000	11.567000	11.1500	11.480000	+5.282%	38,019	-7.840%
2026-02-03	10.84000	10.904000	10.8400	10.904000	+3.084%	3,264	-2.971%
2026-02-02	10.57500	10.577800	10.5750	10.577800	+0.359%	4,774	+0.021%
2026-01-30	10.78000	10.790000	10.5400	10.540000	-3.612%	5,294	+0.380%
2026-01-29	10.82500	10.969900	10.7700	10.935000	+1.532%	25,537	-3.246%
2026-01-28	10.77000	10.770000	10.7700	10.770000	+0.186%	6,212	-1.764%
2026-01-27	10.73000	10.750000	10.6920	10.750000	-2.891%	16,153	-1.581%
2026-01-26	10.98000	11.100000	10.8600	11.070000	+3.036%	28,758	-4.426%
2026-01-23	10.43000	10.759000	10.3750	10.743800	+3.505%	9,957	-1.525%
2026-01-22	10.36700	10.380000	10.3338	10.380000	+2.874%	3,448	+1.927%
2026-01-21	10.15000	10.210000	9.9330	10.090000	-0.981%	32,902	+4.856%
2026-01-20	10.11050	10.190000	10.0200	10.190000	+0.379%	24,346	+3.827%
2026-01-16	10.21000	10.226000	10.1515	10.151500	+0.570%	14,218	+4.221%
2026-01-15	9.86990	10.148000	9.8699	10.094000	+2.686%	40,805	+4.815%
2026-01-14	9.69400	9.930000	9.6940	9.830000	+3.432%	60,706	+7.630%
2026-01-13	9.49000	9.650000	9.4220	9.503800	+0.804%	20,106	+11.324%
2026-01-12	9.21500	9.440000	9.2150	9.428000	+4.977%	44,497	+12.219%
2026-01-09	8.84000	9.080000	8.8400	8.981000	+1.251%	33,035	+17.804%
2026-01-08	8.65250	8.870000	8.6525	8.870000	+1.094%	26,388	+19.278%
2026-01-07	8.86000	8.860000	8.7600	8.774000	-2.835%	12,914	+20.584%
2026-01-06	8.95000	9.030000	8.9300	9.030000	+0.066%	13,799	+17.165%
2026-01-05	8.97400	9.100000	8.9740	9.024000	-0.397%	38,115	+17.243%
2026-01-02	8.56000	9.230000	8.5600	9.060000	+6.229%	23,301	+16.777%
2025-12-31	8.48000	8.528728	8.3630	8.528728	+0.338%	20,066	+24.051%
2025-12-30	8.50000	8.560000	8.4975	8.500000	+1.647%	10,595	+24.471%
2025-12-29	8.17800	8.362300	8.1780	8.362300	+3.622%	33,846	+26.520%
2025-12-26	7.83000	8.290000	7.8300	8.070000	-1.381%	3,047	+31.103%
2025-12-24	8.19230	8.192300	8.1830	8.183000	-0.830%	763	+29.292%
2025-12-23	8.12600	8.251500	8.0900	8.251500	+2.173%	22,477	+28.219%
2025-12-22	8.05000	8.076000	8.0180	8.076000	+0.420%	38,396	+31.005%
2025-12-19	8.15000	8.156300	8.0422	8.042200	-1.805%	11,825	+31.556%
2025-12-18	8.17150	8.277800	8.1715	8.190000	+1.049%	45,881	+29.182%
2025-12-17	8.14000	8.150000	8.0230	8.105000	-0.062%	28,913	+30.537%
2025-12-16	8.00000	8.120000	7.9700	8.110000	+2.658%	23,330	+30.456%
2025-12-15	8.01000	8.010000	7.9000	7.900000	-2.769%	19,670	+33.924%
2025-12-12	8.21400	8.214000	7.9020	8.125000	-2.167%	171,138	+30.215%
2025-12-11	8.34300	8.382000	8.3050	8.305000	-0.539%	21,849	+27.393%
2025-12-10	8.36230	8.370000	8.3500	8.350000	+2.203%	12,011	+26.707%
2025-12-09	8.43000	8.430000	8.1400	8.170000	-4.333%	14,072	+29.498%
2025-12-08	8.62700	8.627000	8.5030	8.540000	-1.703%	28,420	+23.888%
2025-12-05	8.65700	8.688000	8.6500	8.688000	+2.152%	18,794	+21.777%
2025-12-04	8.58850	8.588500	8.4940	8.505000	+1.010%	10,833	+24.397%
2025-12-03	8.49200	8.500100	8.4200	8.420000	+0.214%	19,059	+25.653%
2025-12-02	8.41000	8.410300	8.3480	8.402000	-2.685%	15,296	+25.922%
2025-12-01	8.69000	8.707000	8.6338	8.633800	-1.474%	7,416	+22.542%
2025-11-28	8.77000	8.780000	8.7630	8.763000	+0.608%	8,932	+20.735%
2025-11-26	8.69150	8.710000	8.6915	8.710000	+4.185%	17,362	+21.470%
2025-11-25	8.54500	8.590000	8.3601	8.360100	+3.447%	8,636	+26.554%
2025-11-24	8.11780	8.117800	8.0730	8.081500	-1.083%	10,029	+30.916%
2025-11-21	8.16000	8.250000	8.1600	8.170000	+0.027%	14,284	+29.498%
2025-11-20	8.12900	8.167800	8.1290	8.167800	+1.212%	18,334	+29.533%
2025-11-19	8.00000	8.070000	7.9530	8.070000	-0.247%	15,825	+31.103%
2025-11-18	8.28875	8.288750	8.0900	8.090000	-2.448%	12,961	+30.779%
2025-11-17	8.39370	8.428000	8.2930	8.293000	-3.794%	12,074	+27.577%
2025-11-14	8.60380	8.657000	8.6038	8.620000	+0.326%	7,010	+22.738%
2025-11-13	8.41000	8.592000	8.4100	8.592000	-0.226%	13,504	+23.138%
2025-11-12	8.48230	8.611500	8.4823	8.611500	+1.996%	7,897	+22.859%
2025-11-11	8.45230	8.527000	8.4430	8.443000	+0.632%	3,554	+25.311%
2025-11-10	8.76000	8.760000	8.3900	8.390000	-3.341%	17,267	+26.103%
2025-11-07	8.80000	8.800000	8.5700	8.680000	+0.579%	50,633	+21.889%
2025-11-06	8.64300	8.643000	8.4850	8.630000	+0.618%	10,100	+22.596%
2025-11-05	8.57700	8.577000	8.5770	8.577000	-0.070%	8,177	+23.353%
2025-11-04	8.47000	8.596300	8.4700	8.583000	-0.686%	11,201	+23.267%
2025-11-03	8.79000	8.800000	8.4675	8.642300	-1.118%	24,872	+22.421%
2025-10-31	8.58400	8.740000	8.5840	8.740000	+0.460%	12,549	+21.053%
2025-10-30	8.56000	8.717000	8.5600	8.700000	+1.028%	18,698	+21.609%
2025-10-29	8.70380	8.820000	8.6115	8.611500	-2.168%	15,966	+22.859%
2025-10-28	8.82000	8.912300	8.8023	8.802300	-1.413%	8,644	+20.196%
2025-10-27	8.90500	8.928500	8.9035	8.928500	-0.487%	19,406	+18.497%
2025-10-24	8.98000	9.032000	8.9722	8.972200	+2.683%	6,665	+17.920%
2025-10-23	8.73780	8.737800	8.7378	8.737800	-0.278%	10,355	+21.083%
2025-10-22	8.72000	8.762200	8.7200	8.762200	-0.089%	21,515	+20.746%
2025-10-21	8.63000	8.770000	8.6300	8.770000	+2.072%	13,462	+20.639%
2025-10-20	8.70300	8.766300	8.5920	8.592000	-1.275%	14,204	+23.138%
2025-10-17	8.74300	8.743000	8.7030	8.703000	-0.381%	10,093	+21.567%
2025-10-16	8.83000	8.830000	8.7200	8.736300	-1.812%	8,970	+21.104%
2025-10-15	8.95000	9.010000	8.8627	8.897500	+0.367%	11,999	+18.910%
2025-10-14	8.37000	8.870000	8.3700	8.865000	+0.853%	3,664	+19.346%
2025-10-13	8.61500	8.790000	8.5000	8.790000	+0.457%	1,349	+20.364%
2025-10-10	8.80000	8.800000	8.7420	8.750000	-2.210%	17,405	+20.914%
2025-10-09	8.94770	8.947700	8.9477	8.947700	-1.130%	9,987	+18.243%
2025-10-08	9.17700	9.177000	9.0500	9.050000	+0.221%	1,193	+16.906%
2025-10-07	9.28000	9.350000	9.0300	9.030000	-3.319%	7,028	+17.165%
2025-10-06	9.09000	9.350000	9.0900	9.340000	+2.839%	16,085	+13.276%
2025-10-03	8.86270	9.090000	8.8627	9.082200	+2.047%	1,989	+16.492%
2025-10-02	8.89800	8.900000	8.8700	8.900000	-0.636%	114,499	+18.876%
2025-10-01	8.86000	8.957000	8.8600	8.957000	+2.366%	10,871	+18.120%
2025-09-30	8.75000	8.750000	8.7500	8.750000	-0.512%	10,360	+20.914%
2025-09-29	8.88000	8.880000	8.7500	8.795000	-0.621%	30,214	+20.296%
2025-09-26	8.89000	8.890000	8.7700	8.850000	+1.143%	25,106	+19.548%
2025-09-25	9.00000	9.000000	8.7500	8.750000	-3.952%	54,223	+20.914%
2025-09-24	9.35000	9.350000	9.1100	9.110000	-2.775%	14,762	+16.136%
2025-09-23	9.38380	9.417800	9.3700	9.370000	-0.213%	18,007	+12.914%
2025-09-22	9.43780	9.437800	9.3900	9.390000	-0.740%	17,681	+12.673%
2025-09-19	9.58000	9.580000	9.4600	9.460000	-1.994%	51,150	+11.839%
2025-09-18	9.65250	9.652500	9.6525	9.652500	-2.266%	3,267	+9.609%
2025-09-17	9.87630	9.876300	9.8763	9.876300	+1.504%	7,637	+7.125%
2025-09-16	9.73000	9.730000	9.7300	9.730000	-2.476%	15,481	+8.736%
2025-09-15	9.97700	9.977000	9.9770	9.977000	-0.330%	1,424	+6.044%
2025-09-12	10.09800	10.098000	10.0100	10.010000	+0.301%	8,548	+5.694%
2025-09-11	9.98000	9.980000	9.9800	9.980000	+1.899%	19,302	+6.012%
2025-09-10	9.79400	9.794000	9.7940	9.794000	-0.265%	16,889	+8.025%
2025-09-09	10.00700	10.007000	9.8200	9.820000	-1.815%	22,074	+7.739%
2025-09-08	9.98000	10.018500	9.9800	10.001500	+1.490%	28,588	+5.784%
2025-09-05	9.81000	9.854700	9.8100	9.854700	+3.061%	17,347	+7.360%
2025-09-04	9.53000	9.580000	9.4850	9.562000	+0.494%	9,154	+10.646%
2025-09-03	9.29000	9.515000	9.2900	9.515000	+2.754%	19,788	+11.193%
2025-09-02	9.26000	9.260000	9.2600	9.260000	-2.567%	10,463	+14.255%
2025-08-29	9.50500	9.512200	9.5040	9.504000	+0.200%	11,565	+11.322%
2025-08-28	9.43000	9.485000	9.4300	9.485000	+0.516%	4,960	+11.545%
2025-08-27	9.50380	9.503800	9.4363	9.436300	-1.910%	3,313	+12.120%
2025-08-26	9.42000	9.620000	9.4200	9.620000	-0.620%	41,597	+9.979%
2025-08-25	9.58000	9.680000	9.5800	9.680000	+0.833%	12,921	+9.298%
2025-08-22	9.30370	9.640000	9.3037	9.600000	+5.379%	13,477	+10.208%
2025-08-21	9.11000	9.110000	9.1100	9.110000	-0.219%	4,405	+16.136%
2025-08-20	9.16830	9.246300	9.1300	9.130000	-0.761%	13,381	+15.882%
2025-08-19	9.24000	9.270000	9.2000	9.200000	-0.422%	21,045	+15.000%
2025-08-18	9.41000	9.410000	9.2390	9.239000	-1.398%	10,644	+14.515%
2025-08-15	9.50000	9.500000	9.3660	9.370000	-1.782%	17,385	+12.914%
2025-08-14	9.55000	9.572300	9.5300	9.540000	+1.738%	6,573	+10.901%
2025-08-12	9.38500	9.392000	9.3770	9.377000	+0.682%	12,638	+12.829%
2025-08-11	9.24000	9.313500	9.2400	9.313500	-1.235%	12,804	+13.599%
2025-08-08	9.29000	9.443000	9.2827	9.430000	0.000%	14,605	+12.195%
2025-08-07	9.55000	9.550000	9.4300	9.430000	-1.617%	11,421	+12.195%
2025-08-06	9.75380	9.753800	9.5700	9.585000	-2.393%	12,241	+10.381%
2025-08-05	9.29000	9.843800	9.2900	9.820000	-3.012%	4,497	+7.739%
2025-08-04	10.97000	10.970000	9.7433	10.125000	+3.001%	1,230	+4.494%
2025-08-01	9.83000	9.830000	9.8200	9.830000	+0.022%	3,859	+7.630%
2025-07-31	9.84990	9.855000	9.8200	9.827800	+0.901%	18,614	+7.654%
2025-07-30	9.77000	9.770000	9.7400	9.740000	-3.373%	1,959	+8.624%
2025-07-29	10.14750	10.147500	10.0430	10.080000	-1.596%	11,489	+4.960%
2025-07-28	10.27700	10.280000	10.2435	10.243500	-0.770%	1,652	+3.285%
2025-07-24	10.33700	10.337000	10.3230	10.323000	-0.740%	2,749	+2.490%
2025-07-23	10.42200	10.422000	10.4000	10.400000	-0.768%	25,205	+1.731%
2025-07-22	10.27190	10.480500	10.2719	10.480500	+0.376%	12,026	+0.949%
2025-07-21	10.64330	10.643300	10.4412	10.441200	+0.784%	6,170	+1.329%
2025-07-18	10.46000	10.460000	10.3600	10.360000	-2.540%	8,652	+2.124%
2025-07-17	10.78000	10.780000	10.6200	10.630000	-1.089%	5,255	-0.470%
2025-07-16	10.57000	10.747000	10.5700	10.747000	+0.722%	18,779	-1.554%
2025-07-15	10.98000	10.980000	10.6500	10.670000	-1.491%	10,401	-0.843%
2025-07-14	10.74700	10.831500	10.7470	10.831500	+0.664%	4,872	-2.322%
2025-07-11	10.49830	10.775200	10.4983	10.760000	-0.370%	6,591	-1.673%
2025-07-10	10.75700	10.800000	10.7520	10.800000	+1.964%	13,529	-2.037%
2025-07-09	10.63220	10.632200	10.5920	10.592000	-0.075%	5,975	-0.113%
2025-07-08	10.46000	10.677800	10.4600	10.600000	-1.119%	4,335	-0.189%
2025-07-03	10.57150	10.747800	10.5715	10.720000	+0.346%	15,889	-1.306%
2025-07-02	10.60000	10.766500	10.5975	10.683000	+6.087%	7,199	-0.964%
2025-07-01	10.07000	10.070000	10.0700	10.070000	-1.564%	205	+5.065%
2025-06-30	10.15990	10.230000	10.1582	10.230000	+1.237%	12,862	+3.421%
2025-06-27	10.28000	10.280000	10.1050	10.105000	-3.116%	4,387	+4.701%
2025-06-26	10.30000	10.430000	10.3000	10.430000	+2.055%	14,368	+1.438%
2025-06-25	10.24000	10.240000	10.2200	10.220000	-3.521%	888	+3.523%
2025-06-24	10.52650	10.602000	10.5265	10.593000	-0.759%	9,638	-0.123%
2025-06-23	10.61000	10.674000	10.5545	10.674000	+1.485%	12,566	-0.881%
2025-06-20	10.58150	10.581500	10.5178	10.517800	+1.720%	28,302	+0.591%
2025-06-18	10.40500	10.405000	10.3400	10.340000	+1.672%	3,611	+2.321%
2025-06-17	10.35500	10.380000	10.1700	10.170000	-2.679%	3,962	+4.031%
2025-06-16	10.60000	10.600000	10.4205	10.450000	+3.665%	13,542	+1.244%
2025-06-12	10.17780	10.177800	10.0805	10.080500	-2.300%	490	+4.955%
2025-06-11	10.31000	10.317800	10.3100	10.317800	+0.368%	11,309	+2.541%
2025-06-10	10.26000	10.280000	10.2400	10.280000	+1.181%	7,911	+2.918%
2025-06-09	10.04700	10.160000	10.0470	10.160000	+1.397%	2,332	+4.134%
2025-06-06	10.02000	10.020000	10.0200	10.020000	-0.959%	6,239	+5.589%
2025-06-05	10.05000	10.117000	10.0500	10.117000	+1.322%	5,394	+4.576%
2025-06-04	9.98000	9.985000	9.8900	9.985000	+2.410%	4,130	+5.959%
2025-06-03	9.50000	9.767800	9.4800	9.750000	+2.578%	33,431	+8.513%
2025-06-02	9.50000	9.559500	9.4750	9.505000	+0.370%	77,872	+11.310%
2025-05-30	9.55000	9.630000	9.4700	9.470000	-1.192%	83,167	+11.721%
2025-05-29	9.55000	9.745000	9.5500	9.584200	+0.358%	242,199	+10.390%
2025-05-28	9.82800	9.830000	9.5500	9.550000	-2.412%	23,690	+10.785%
2025-05-27	9.70700	9.786000	9.7070	9.786000	+3.947%	8,668	+8.114%
2025-05-23	9.29380	9.414400	9.2938	9.414400	+0.485%	12,540	+12.381%
2025-05-22	9.36900	9.369000	9.3690	9.369000	+0.959%	4,685	+12.926%
2025-05-21	9.49000	9.520000	9.2800	9.280000	-2.929%	43,282	+14.009%
2025-05-20	9.66000	9.665000	9.5500	9.560000	-3.239%	30,822	+10.669%
2025-05-19	10.09000	10.090000	9.8800	9.880000	+0.611%	5,830	+7.085%
2025-05-16	9.86700	9.867000	9.8200	9.820000	+1.446%	14,841	+7.739%
2025-05-15	9.78500	9.815000	9.6800	9.680000	-0.820%	14,964	+9.298%
2025-05-14	9.70780	9.760000	9.6600	9.760000	-2.808%	16,070	+8.402%
2025-05-13	9.99000	10.042000	9.9600	10.042000	+2.365%	50,376	+5.357%
2025-05-12	9.99500	10.096300	9.8100	9.810000	+0.822%	32,973	+7.849%
2025-05-09	9.81000	9.850000	9.6330	9.730000	-2.231%	83,021	+8.736%
2025-05-08	9.78300	9.952000	9.7830	9.952000	+1.448%	13,773	+6.310%
2025-05-07	9.81000	9.810000	9.8100	9.810000	+1.763%	888	+7.849%
2025-05-06	9.71700	9.717000	9.6400	9.640000	-0.925%	8,818	+9.751%
2025-05-05	9.71550	9.772300	9.7155	9.730000	-0.511%	7,944	+8.736%
2025-05-02	9.77700	9.860000	9.7770	9.780000	+1.138%	8,928	+8.180%
2025-05-01	9.67000	9.670000	9.6700	9.670000	+0.624%	9,274	+9.411%
2025-04-29	9.51010	9.640100	9.5101	9.610000	+0.523%	55,566	+10.094%
2025-04-28	9.55000	9.560000	9.4950	9.560000	+2.520%	18,374	+10.669%
2025-04-25	9.32500	9.325000	9.3250	9.325000	+1.057%	10,900	+13.458%
2025-04-24	9.37230	9.380000	9.2200	9.227500	+0.476%	22,206	+14.657%
2025-04-23	9.20780	9.230000	9.1800	9.183800	-0.533%	17,137	+15.203%
2025-04-22	9.11000	9.340000	9.1100	9.233000	+0.450%	12,979	+14.589%
2025-04-21	9.24950	9.249500	9.1916	9.191600	-1.783%	39,889	+15.105%
2025-04-17	9.35250	9.371500	9.3415	9.358500	-0.441%	24,559	+13.052%
2025-04-16	9.49450	9.628500	9.4000	9.400000	-0.687%	30,611	+12.553%
2025-04-15	9.67000	9.670000	9.4650	9.465000	-1.097%	13,543	+11.780%
2025-04-14	9.50320	9.570000	9.5032	9.570000	-0.932%	31,489	+10.554%
2025-04-11	9.54680	9.660000	9.4680	9.660000	+0.835%	18,056	+9.524%
2025-04-10	9.69020	9.690200	9.5800	9.580000	-4.200%	7,533	+10.438%
2025-04-09	9.16000	10.000000	9.1000	10.000000	+9.290%	4,982	+5.800%
2025-04-08	9.39000	9.390000	9.1500	9.150000	-2.556%	16,201	+15.628%
2025-04-07	9.77000	9.770000	9.3900	9.390000	-6.287%	22,590	+12.673%
2025-04-04	10.36000	10.360000	10.0200	10.020000	-4.979%	38,938	+5.589%
2025-04-03	10.68780	10.687800	10.5450	10.545000	-1.957%	13,793	+0.332%
2025-04-02	10.70780	10.760000	10.7078	10.755500	+1.371%	4,468	-1.632%
2025-04-01	10.49990	10.756300	10.4999	10.610000	+0.569%	17,862	-0.283%
2025-03-31	10.29000	10.550000	10.2900	10.550000	+0.889%	5,016	+0.284%
2025-03-28	10.45700	10.457000	10.4570	10.457000	-2.408%	3,323	+1.176%
2025-03-27	10.79780	10.797800	10.7150	10.715000	+0.422%	5,743	-1.260%
2025-03-26	10.72990	10.729900	10.6700	10.670000	-2.947%	8,491	-0.843%
2025-03-25	11.02990	11.029900	10.9940	10.994000	-1.398%	4,244	-3.766%
2025-03-24	10.88000	11.149900	10.8800	11.149900	+3.778%	5,872	-5.111%
2025-03-21	10.85000	10.890000	10.7440	10.744000	-3.728%	1,138	-1.526%
2025-03-20	11.11000	11.330000	11.1100	11.160000	+0.270%	154,705	-5.197%
2025-03-19	10.98000	11.140000	10.9800	11.130000	+2.581%	107,390	-4.942%
2025-03-18	10.72500	10.870000	10.7050	10.850000	+1.478%	83,065	-2.488%
2025-03-17	10.69000	10.692000	10.5700	10.692000	-1.240%	15,935	-1.048%
2025-03-14	10.81400	10.826300	10.8140	10.826300	+2.135%	6,879	-2.275%
2025-03-13	10.71550	10.715500	10.6000	10.600000	-0.282%	15,144	-0.189%
2025-03-12	10.64630	10.646300	10.6300	10.630000	+3.809%	24,200	-0.470%
2025-03-11	10.25000	10.330000	10.1522	10.240000	-0.195%	26,084	+3.320%
2025-03-10	10.09780	10.260000	10.0978	10.260000	-0.774%	11,259	+3.119%
2025-03-07	10.19500	10.340000	10.1400	10.340000	+1.373%	34,208	+2.321%
2025-03-06	10.30780	10.307800	10.2000	10.200000	-0.098%	1,147	+3.725%
2025-03-05	10.19300	10.230000	10.1800	10.210000	+0.522%	11,179	+3.624%
2025-03-04	9.84000	10.157000	9.8240	10.157000	+2.544%	5,287	+4.165%
2025-03-03	10.33000	10.421800	9.9050	9.905000	-5.667%	17,461	+6.815%
2025-02-28	10.56700	10.567000	10.4623	10.500000	-0.850%	30,637	+0.762%
2025-02-27	10.66100	10.661000	10.5615	10.590000	+0.047%	9,010	-0.094%
2025-02-26	10.57500	10.818500	10.5750	10.585000	+0.771%	7,588	-0.047%
2025-02-25	10.43230	10.504000	10.4323	10.504000	-0.662%	5,758	+0.724%
2025-02-24	10.61780	10.617800	10.5740	10.574000	+0.820%	11,934	+0.057%
2025-02-21	10.56000	10.577800	10.4880	10.488000	-0.428%	27,495	+0.877%
2025-02-20	10.39780	10.540000	10.3978	10.533100	+0.125%	7,057	+0.445%
2025-02-19	10.59400	10.659000	10.5000	10.520000	-2.919%	11,911	+0.570%
2025-02-18	10.77000	10.836300	10.7700	10.836300	+1.463%	9,288	-2.365%
2025-02-14	10.68000	10.680000	10.6800	10.680000	+0.850%	21,350	-0.936%
2025-02-13	10.42000	10.590000	10.4200	10.590000	+0.992%	27,683	-0.094%
2025-02-12	10.40700	10.486000	10.4070	10.486000	+0.827%	40,134	+0.896%
2025-02-11	10.38850	10.400000	10.3500	10.400000	-1.018%	32,907	+1.731%
2025-02-10	10.35000	10.510000	10.3500	10.507000	+1.257%	31,407	+0.695%
2025-02-07	10.31350	10.376600	10.2660	10.376600	+1.077%	48,177	+1.960%
2025-02-06	10.31000	10.317800	10.2500	10.266000	-0.523%	23,456	+3.059%
2025-02-05	10.37750	10.430000	10.3200	10.320000	-1.338%	27,526	+2.519%
2025-02-04	10.39000	10.470000	10.3599	10.460000	+3.873%	47,709	+1.147%
2025-02-03	10.15000	10.150000	9.7600	10.070000	-3.173%	62,933	+5.065%
2025-01-31	10.39000	10.517800	10.3115	10.400000	-1.604%	144,239	+1.731%
2025-01-30	10.64800	10.648000	10.5000	10.569500	+1.179%	16,267	+0.099%
2025-01-29	10.43000	10.446300	10.4300	10.446300	-0.889%	3,766	+1.280%

.dark-mode .fzK64m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzK64m{ color: #333333; background-color: white; border: 2px solid #333333; }CFPZFCANFOR CORP NEW ORDstock OTC

CFPZF
CANFOR CORP NEW ORD
stock OTC