12,013$
-0,99%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,12 | 12,26 | 11,93 | 11,99 | -1,14% | - |
| 14.11.2024 | 12,18 | 12,18 | 11,92 | 12,13 | -0,84% | - |
| 13.11.2024 | 12,32 | 12,41 | 12,11 | 12,24 | -0,75% | - |
| 12.11.2024 | 12,27 | 12,45 | 12,20 | 12,33 | 0,22% | - |
| 11.11.2024 | 12,31 | 12,32 | 12,04 | 12,30 | 0,66% | - |
| 08.11.2024 | 11,99 | 12,27 | 11,92 | 12,22 | 1,16% | - |
| 07.11.2024 | 12,19 | 12,26 | 12,01 | 12,08 | 0,24% | - |
| 06.11.2024 | 12,35 | 12,35 | 11,70 | 12,05 | -1,76% | - |
| 05.11.2024 | 12,23 | 12,45 | 12,12 | 12,27 | 0,43% | - |
| 04.11.2024 | 12,27 | 12,46 | 12,16 | 12,22 | -0,42% | - |
| 01.11.2024 | 12,00 | 12,38 | 11,98 | 12,27 | 2,92% | - |
| 31.10.2024 | 11,96 | 12,15 | 11,92 | 11,92 | -0,66% | - |
| 30.10.2024 | 11,85 | 12,29 | 11,83 | 12,00 | 0,77% | - |
| 29.10.2024 | 12,45 | 12,52 | 11,86 | 11,91 | -4,13% | - |
| 28.10.2024 | 12,91 | 12,91 | 12,27 | 12,42 | -3,90% | - |
| 25.10.2024 | 12,48 | 13,04 | 12,41 | 12,92 | 4,49% | - |
| 24.10.2024 | 12,08 | 12,37 | 11,99 | 12,37 | 3,10% | - |
| 23.10.2024 | 12,20 | 12,49 | 11,93 | 12,00 | -1,77% | - |
| 22.10.2024 | 12,33 | 12,82 | 12,18 | 12,21 | 0,95% | - |
| 21.10.2024 | 12,23 | 12,49 | 12,04 | 12,10 | -1,28% | - |
| 18.10.2024 | 12,22 | 12,33 | 12,22 | 12,26 | -0,01% | - |
| 17.10.2024 | 12,45 | 12,55 | 12,14 | 12,26 | -1,64% | - |
| 16.10.2024 | 12,60 | 12,87 | 12,45 | 12,46 | -0,76% | - |
| 15.10.2024 | 12,60 | 12,69 | 12,45 | 12,56 | -0,97% | - |
| 14.10.2024 | 12,55 | 12,68 | 12,55 | 12,68 | 0,44% | - |
| 11.10.2024 | 12,39 | 12,66 | 12,39 | 12,62 | 1,51% | - |
| 10.10.2024 | 12,52 | 12,67 | 12,30 | 12,44 | -1,74% | - |
| 09.10.2024 | 12,25 | 12,73 | 12,13 | 12,66 | 2,75% | - |
| 08.10.2024 | 12,39 | 12,39 | 12,09 | 12,32 | -0,69% | - |
| 07.10.2024 | 12,49 | 12,58 | 12,06 | 12,40 | -0,61% | - |
| 04.10.2024 | 12,85 | 12,87 | 12,48 | 12,48 | -2,12% | - |
| 03.10.2024 | 12,76 | 12,83 | 12,58 | 12,75 | -0,76% | - |
| 02.10.2024 | 12,71 | 12,94 | 12,60 | 12,85 | 0,83% | - |
| 01.10.2024 | 12,61 | 13,00 | 12,49 | 12,74 | 1,39% | - |
| 30.09.2024 | 12,07 | 12,80 | 12,07 | 12,57 | 4,38% | - |
| 27.09.2024 | 12,26 | 12,34 | 12,03 | 12,04 | -1,19% | - |
| 26.09.2024 | 11,97 | 12,43 | 11,86 | 12,18 | 1,82% | - |
| 25.09.2024 | 12,26 | 12,26 | 11,87 | 11,96 | -2,12% | - |
| 24.09.2024 | 12,06 | 12,30 | 11,94 | 12,22 | 1,91% | - |
| 23.09.2024 | 12,14 | 12,24 | 11,86 | 11,99 | -0,66% | - |
| 20.09.2024 | 12,10 | 12,31 | 11,92 | 12,07 | -0,19% | - |
| 19.09.2024 | 12,18 | 12,22 | 11,99 | 12,10 | 1,57% | - |
| 18.09.2024 | 12,27 | 12,27 | 11,76 | 11,91 | -2,85% | - |
| 17.09.2024 | 11,64 | 12,26 | 11,64 | 12,26 | 5,09% | - |
| 16.09.2024 | 11,62 | 11,67 | 11,32 | 11,66 | 0,94% | - |
| 13.09.2024 | 10,98 | 11,56 | 10,93 | 11,56 | 6,53% | - |
| 12.09.2024 | 10,64 | 11,00 | 10,61 | 10,85 | 2,05% | - |
| 11.09.2024 | 10,62 | 10,71 | 10,39 | 10,63 | -0,08% | - |
| 10.09.2024 | 10,37 | 10,69 | 10,05 | 10,64 | 2,63% | - |
| 09.09.2024 | 10,35 | 10,41 | 10,26 | 10,37 | 0,53% | - |
| 06.09.2024 | 10,61 | 10,66 | 10,25 | 10,31 | -2,91% | - |
| 05.09.2024 | 10,46 | 10,68 | 10,25 | 10,62 | 1,33% | - |
| 04.09.2024 | 10,43 | 10,68 | 10,39 | 10,48 | 0,55% | - |
| 03.09.2024 | 10,68 | 10,80 | 10,42 | 10,42 | -3,71% | - |
| 30.08.2024 | 11,07 | 11,11 | 10,82 | 10,83 | -2,07% | - |
| 29.08.2024 | 11,04 | 11,18 | 10,91 | 11,06 | 0,53% | - |
| 28.08.2024 | 11,04 | 11,10 | 10,89 | 11,00 | -0,44% | - |
| 27.08.2024 | 11,20 | 11,21 | 10,99 | 11,05 | -1,78% | - |
| 26.08.2024 | 11,53 | 11,53 | 11,24 | 11,25 | -1,35% | - |
| 23.08.2024 | 10,64 | 11,46 | 10,54 | 11,40 | 8,14% | - |
| 22.08.2024 | 10,70 | 10,71 | 10,50 | 10,54 | -1,06% | - |
| 21.08.2024 | 10,98 | 10,98 | 10,58 | 10,66 | -1,44% | - |
| 20.08.2024 | 11,03 | 11,08 | 10,77 | 10,81 | -2,23% | - |
| 19.08.2024 | 10,71 | 11,16 | 10,70 | 11,06 | 3,37% | - |
| 16.08.2024 | 10,87 | 10,96 | 10,61 | 10,70 | -1,48% | - |
| 15.08.2024 | 10,97 | 11,12 | 10,86 | 10,86 | -0,02% | - |
| 14.08.2024 | 11,13 | 11,20 | 10,79 | 10,86 | -2,49% | - |
| 13.08.2024 | 10,95 | 11,19 | 10,95 | 11,14 | 1,90% | - |
| 12.08.2024 | 10,58 | 11,02 | 10,57 | 10,93 | 3,21% | - |
| 09.08.2024 | 10,69 | 10,82 | 10,48 | 10,59 | -1,06% | - |
| 08.08.2024 | 10,55 | 10,80 | 10,47 | 10,70 | 1,95% | - |
| 07.08.2024 | 10,63 | 10,84 | 10,42 | 10,50 | 0,15% | - |
| 06.08.2024 | 10,17 | 10,48 | 10,13 | 10,48 | 2,59% | - |
| 05.08.2024 | 10,24 | 10,26 | 10,22 | 10,22 | -2,44% | - |
| 02.08.2024 | 10,42 | 10,61 | 10,31 | 10,47 | -1,34% | - |
| 01.08.2024 | 11,49 | 11,56 | 10,61 | 10,61 | -7,74% | - |
| 31.07.2024 | 11,36 | 11,68 | 11,34 | 11,51 | 1,49% | - |
| 30.07.2024 | 11,19 | 11,38 | 11,11 | 11,34 | 1,38% | - |
| 29.07.2024 | 11,23 | 11,26 | 10,96 | 11,18 | 0,20% | - |
| 26.07.2024 | 11,04 | 11,16 | 10,57 | 11,16 | 1,90% | - |
| 25.07.2024 | 10,51 | 11,00 | 10,35 | 10,95 | 4,25% | - |
| 24.07.2024 | 10,75 | 10,94 | 10,46 | 10,51 | -2,95% | - |
| 23.07.2024 | 10,80 | 10,91 | 10,35 | 10,82 | 0,16% | - |
| 22.07.2024 | 10,77 | 10,84 | 10,61 | 10,81 | -0,31% | - |
| 19.07.2024 | 10,79 | 10,88 | 10,69 | 10,84 | -0,06% | - |
| 18.07.2024 | 11,10 | 11,21 | 10,73 | 10,85 | -2,40% | - |
| 17.07.2024 | 10,79 | 11,41 | 10,78 | 11,11 | 2,37% | - |
| 16.07.2024 | 10,33 | 10,87 | 10,24 | 10,86 | 5,79% | - |
| 15.07.2024 | 10,19 | 10,26 | 9,96 | 10,26 | 0,67% | - |
| 12.07.2024 | 10,18 | 10,25 | 10,02 | 10,20 | 0,95% | - |
| 11.07.2024 | 10,20 | 10,35 | 10,09 | 10,10 | 0,93% | - |
| 10.07.2024 | 10,15 | 10,29 | 10,00 | 10,01 | -1,17% | - |
| 09.07.2024 | 10,05 | 10,24 | 9,90 | 10,12 | 0,63% | - |
| 08.07.2024 | 10,40 | 10,40 | 9,94 | 10,06 | -2,87% | - |
| 05.07.2024 | 10,46 | 10,54 | 10,33 | 10,36 | -2,43% | - |
| 03.07.2024 | 10,45 | 10,71 | 10,42 | 10,62 | 1,83% | - |
| 02.07.2024 | 10,46 | 10,47 | 10,31 | 10,43 | -1,27% | - |
| 01.07.2024 | 10,62 | 10,67 | 10,52 | 10,56 | -0,34% | - |
| 28.06.2024 | 10,84 | 10,86 | 10,59 | 10,60 | -1,33% | - |
| 27.06.2024 | 10,68 | 10,79 | 10,59 | 10,74 | 0,19% | - |