FinData: Historical Data for TSE, CFP

Sunday, 28 April 2024

Canfor Cp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	20.58	20.58	19.75	20.34	215,259
13/10/22	19.65	20.74	19.54	20.44	203,654
12/10/22	19.51	20.07	19.42	19.95	189,570
11/10/22	19.22	19.75	19.20	19.56	190,377
07/10/22	19.34	19.40	18.86	19.40	247,504
06/10/22	19.60	19.78	19.14	19.64	343,585
05/10/22	19.67	20.04	19.56	19.74	159,745
04/10/22	20.34	20.46	19.91	20.02	301,263
03/10/22	20.30	20.49	19.83	20.21	331,067
30/09/22	19.76	20.49	19.76	20.11	143,554
29/09/22	19.94	19.94	18.97	19.77	193,656
28/09/22	19.50	20.20	19.50	20.12	226,840
26/09/22	20.00	20.23	19.66	19.87	252,616
23/09/22	20.69	20.77	20.02	20.19	383,036
22/09/22	21.11	21.53	20.90	21.04	228,320
21/09/22	22.10	22.21	21.31	21.39	233,019
20/09/22	23.01	23.02	21.89	21.99	297,332
19/09/22	22.73	23.32	22.71	23.31	112,082
16/09/22	22.91	22.92	22.14	22.92	920,658
15/09/22	23.96	24.24	23.14	23.20	327,979
14/09/22	24.46	24.56	23.81	23.91	294,144
13/09/22	24.60	24.85	24.33	24.46	89,188
12/09/22	24.26	25.27	24.26	25.19	204,293
09/09/22	24.11	24.16	23.55	24.10	232,409
08/09/22	23.53	24.03	23.00	23.98	249,653
07/09/22	23.49	23.86	23.27	23.71	109,267
06/09/22	24.29	24.47	23.42	23.70	196,355
02/09/22	25.04	25.08	24.15	24.38	147,280
01/09/22	25.51	25.51	24.43	24.75	197,251
31/08/22	26.05	26.27	25.63	25.77	205,554
30/08/22	26.79	26.79	25.69	26.03	156,690
29/08/22	26.71	26.96	26.63	26.71	62,089
26/08/22	27.24	27.24	26.47	26.99	152,917
25/08/22	27.40	27.49	26.75	27.21	243,939
24/08/22	27.28	27.58	27.08	27.31	91,429
23/08/22	27.40	27.73	27.18	27.39	79,020
22/08/22	27.17	27.64	27.15	27.38	158,253
19/08/22	27.39	27.61	27.19	27.50	121,485
18/08/22	27.57	28.03	27.57	27.72	90,357
17/08/22	27.78	27.80	27.44	27.60	67,647
16/08/22	27.46	28.08	27.43	28.04	114,257
15/08/22	27.93	27.93	27.46	27.48	80,530

Global Indices

No news available...

Currencies