10,773$
-0,02%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,74 | 10,93 | 10,73 | 10,78 | 0,06% | - |
| 16.07.2025 | 10,62 | 10,77 | 10,52 | 10,77 | 1,57% | - |
| 15.07.2025 | 10,95 | 10,98 | 10,60 | 10,61 | -2,71% | - |
| 14.07.2025 | 10,77 | 10,91 | 10,67 | 10,90 | 0,88% | - |
| 11.07.2025 | 10,72 | 10,87 | 10,52 | 10,81 | -0,05% | - |
| 10.07.2025 | 10,53 | 10,84 | 10,53 | 10,81 | 2,60% | - |
| 09.07.2025 | 10,63 | 10,72 | 10,53 | 10,54 | -0,32% | - |
| 08.07.2025 | 10,44 | 10,69 | 10,41 | 10,57 | 1,88% | - |
| 07.07.2025 | 10,74 | 10,74 | 10,35 | 10,38 | -3,29% | - |
| 03.07.2025 | 10,82 | 10,83 | 10,63 | 10,73 | 0,55% | - |
| 02.07.2025 | 10,35 | 10,76 | 10,35 | 10,67 | 1,95% | - |
| 01.07.2025 | 10,36 | 10,47 | 10,36 | 10,47 | 1,02% | - |
| 30.06.2025 | 10,22 | 10,37 | 10,12 | 10,36 | 2,11% | - |
| 27.06.2025 | 10,52 | 10,52 | 10,05 | 10,15 | -3,56% | - |
| 26.06.2025 | 10,32 | 10,52 | 10,30 | 10,52 | 2,56% | - |
| 25.06.2025 | 10,45 | 10,45 | 10,21 | 10,26 | -2,42% | - |
| 24.06.2025 | 10,74 | 10,81 | 10,51 | 10,52 | -1,31% | - |
| 23.06.2025 | 10,41 | 10,72 | 10,41 | 10,66 | 1,89% | - |
| 20.06.2025 | 10,43 | 10,61 | 10,28 | 10,46 | 2,26% | - |
| 18.06.2025 | 10,17 | 10,42 | 10,12 | 10,23 | 0,62% | - |
| 17.06.2025 | 10,49 | 10,49 | 10,15 | 10,16 | -2,80% | - |
| 16.06.2025 | 10,26 | 10,60 | 10,23 | 10,46 | 2,58% | - |
| 13.06.2025 | 10,03 | 10,32 | 10,03 | 10,19 | 0,68% | - |
| 12.06.2025 | 10,15 | 10,20 | 10,02 | 10,12 | -0,41% | - |
| 11.06.2025 | 10,25 | 10,32 | 10,10 | 10,17 | -0,56% | - |
| 10.06.2025 | 10,16 | 10,30 | 10,13 | 10,22 | 0,82% | - |
| 09.06.2025 | 10,08 | 10,21 | 10,01 | 10,14 | 1,28% | - |
| 06.06.2025 | 10,16 | 10,17 | 9,95 | 10,01 | -0,67% | - |
| 05.06.2025 | 10,02 | 10,14 | 10,00 | 10,08 | 0,70% | - |
| 04.06.2025 | 9,76 | 10,01 | 9,73 | 10,01 | 2,83% | - |
| 03.06.2025 | 9,46 | 9,80 | 9,46 | 9,73 | 2,45% | - |
| 02.06.2025 | 9,53 | 9,60 | 9,42 | 9,50 | 0,15% | - |
| 30.05.2025 | 9,57 | 9,65 | 9,49 | 9,49 | -1,07% | - |
| 29.05.2025 | 9,67 | 9,79 | 9,56 | 9,59 | 0,08% | - |
| 28.05.2025 | 9,76 | 9,90 | 9,53 | 9,58 | -2,25% | - |
| 27.05.2025 | 9,77 | 9,83 | 9,68 | 9,80 | 3,52% | - |
| 23.05.2025 | 9,23 | 9,50 | 9,23 | 9,47 | 1,69% | - |
| 22.05.2025 | 9,21 | 9,37 | 9,20 | 9,31 | 0,83% | - |
| 21.05.2025 | 9,52 | 9,62 | 9,22 | 9,23 | -3,12% | - |
| 20.05.2025 | 9,79 | 9,86 | 9,53 | 9,53 | -3,19% | - |
| 19.05.2025 | 9,76 | 9,85 | 9,76 | 9,85 | 0,28% | - |
| 16.05.2025 | 9,79 | 9,91 | 9,75 | 9,82 | 0,88% | - |
| 15.05.2025 | 9,71 | 9,84 | 9,68 | 9,73 | 0,14% | - |
| 14.05.2025 | 10,01 | 10,05 | 9,66 | 9,72 | -2,92% | - |
| 13.05.2025 | 9,80 | 10,08 | 9,80 | 10,01 | 2,02% | - |
| 12.05.2025 | 9,95 | 10,10 | 9,80 | 9,81 | 0,86% | - |
| 09.05.2025 | 10,06 | 10,12 | 9,51 | 9,73 | -3,11% | - |
| 08.05.2025 | 9,79 | 10,10 | 9,71 | 10,04 | 2,80% | - |
| 07.05.2025 | 9,70 | 9,88 | 9,62 | 9,77 | 0,55% | - |
| 06.05.2025 | 9,63 | 9,74 | 9,59 | 9,71 | -0,18% | - |
| 05.05.2025 | 9,75 | 9,85 | 9,63 | 9,73 | -1,03% | - |
| 02.05.2025 | 9,80 | 9,89 | 9,72 | 9,83 | 2,57% | - |
| 30.04.2025 | 9,34 | 9,59 | 9,23 | 9,59 | 0,75% | - |
| 29.04.2025 | 9,59 | 9,73 | 9,48 | 9,51 | -0,82% | - |
| 28.04.2025 | 9,42 | 9,60 | 9,41 | 9,59 | 2,23% | - |
| 25.04.2025 | 9,21 | 9,41 | 9,21 | 9,38 | 1,66% | - |
| 24.04.2025 | 9,20 | 9,46 | 9,18 | 9,23 | 0,65% | - |
| 23.04.2025 | 9,43 | 9,51 | 9,13 | 9,17 | -0,89% | - |
| 22.04.2025 | 9,33 | 9,42 | 9,13 | 9,25 | -0,65% | - |
| 17.04.2025 | 9,45 | 9,60 | 9,29 | 9,31 | -1,48% | - |
| 16.04.2025 | 9,33 | 9,68 | 9,33 | 9,45 | 0,46% | - |
| 15.04.2025 | 9,57 | 9,83 | 9,41 | 9,41 | -1,43% | - |
| 14.04.2025 | 9,76 | 9,80 | 9,51 | 9,55 | -1,00% | - |
| 11.04.2025 | 9,74 | 9,89 | 9,49 | 9,64 | -0,41% | - |
| 10.04.2025 | 9,71 | 9,84 | 9,36 | 9,68 | -1,91% | - |
| 09.04.2025 | 9,06 | 10,01 | 8,98 | 9,87 | 8,58% | - |
| 08.04.2025 | 9,62 | 9,89 | 9,04 | 9,09 | -3,30% | - |
| 07.04.2025 | 9,62 | 9,94 | 9,32 | 9,40 | -5,10% | - |
| 04.04.2025 | 10,04 | 10,57 | 9,90 | 9,91 | -5,43% | - |
| 03.04.2025 | 10,55 | 10,86 | 10,46 | 10,47 | -2,01% | - |
| 02.04.2025 | 10,56 | 10,83 | 10,56 | 10,69 | 0,64% | - |
| 01.04.2025 | 10,47 | 10,81 | 10,41 | 10,62 | 0,75% | - |
| 31.03.2025 | 10,27 | 10,62 | 10,21 | 10,54 | 1,97% | - |
| 28.03.2025 | 10,57 | 10,72 | 10,32 | 10,34 | -2,42% | - |
| 27.03.2025 | 10,69 | 10,81 | 10,48 | 10,59 | -1,16% | - |
| 26.03.2025 | 10,96 | 11,04 | 10,62 | 10,72 | -1,93% | - |
| 25.03.2025 | 11,07 | 11,10 | 10,92 | 10,93 | -0,92% | - |
| 24.03.2025 | 10,82 | 11,20 | 10,80 | 11,03 | 2,87% | - |
| 21.03.2025 | 11,01 | 11,04 | 10,67 | 10,72 | -3,83% | - |
| 20.03.2025 | 11,09 | 11,33 | 11,07 | 11,15 | -0,05% | - |
| 19.03.2025 | 10,85 | 11,16 | 10,85 | 11,16 | 2,93% | - |
| 18.03.2025 | 10,64 | 10,85 | 10,62 | 10,84 | 1,85% | - |
| 17.03.2025 | 10,59 | 10,74 | 10,53 | 10,64 | 0,25% | - |
| 14.03.2025 | 10,70 | 10,92 | 10,59 | 10,61 | -0,43% | - |
| 13.03.2025 | 10,56 | 10,93 | 10,51 | 10,66 | 0,38% | - |
| 12.03.2025 | 10,30 | 10,71 | 10,24 | 10,62 | 3,49% | - |
| 11.03.2025 | 10,26 | 10,45 | 10,12 | 10,26 | 0,13% | - |
| 10.03.2025 | 10,26 | 10,48 | 10,00 | 10,25 | -1,40% | - |
| 07.03.2025 | 10,17 | 10,42 | 10,10 | 10,39 | 1,91% | - |
| 06.03.2025 | 10,17 | 10,37 | 10,12 | 10,20 | -0,54% | - |
| 05.03.2025 | 10,19 | 10,40 | 10,03 | 10,25 | 1,18% | - |
| 04.03.2025 | 9,74 | 10,26 | 9,71 | 10,13 | 1,95% | - |
| 03.03.2025 | 10,59 | 10,61 | 9,89 | 9,94 | -5,73% | - |
| 28.02.2025 | 10,55 | 10,61 | 10,31 | 10,55 | -0,01% | - |
| 27.02.2025 | 10,58 | 10,77 | 10,54 | 10,55 | -0,60% | - |
| 26.02.2025 | 10,50 | 10,84 | 10,49 | 10,61 | 0,92% | - |
| 25.02.2025 | 10,57 | 10,64 | 10,33 | 10,51 | -0,17% | - |
| 24.02.2025 | 10,61 | 10,63 | 10,45 | 10,53 | 0,03% | - |
| 21.02.2025 | 10,55 | 10,64 | 10,48 | 10,53 | -0,27% | - |
| 20.02.2025 | 10,46 | 10,57 | 10,31 | 10,56 | 0,34% | - |