8,975$
0,12%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,76 | 8,99 | 8,76 | 8,96 | 1,91% | - |
| 30.09.2025 | 8,78 | 8,83 | 8,67 | 8,80 | -0,07% | - |
| 29.09.2025 | 8,94 | 9,03 | 8,77 | 8,80 | 0,49% | - |
| 26.09.2025 | 8,83 | 8,97 | 8,76 | 8,76 | -0,41% | - |
| 25.09.2025 | 9,07 | 9,07 | 8,70 | 8,80 | -3,33% | - |
| 24.09.2025 | 9,36 | 9,37 | 9,09 | 9,10 | -2,17% | - |
| 23.09.2025 | 9,44 | 9,46 | 9,28 | 9,30 | -0,12% | - |
| 22.09.2025 | 9,51 | 9,62 | 9,31 | 9,31 | -2,18% | - |
| 19.09.2025 | 9,61 | 9,64 | 9,45 | 9,52 | -0,86% | - |
| 18.09.2025 | 9,61 | 9,78 | 9,48 | 9,60 | 0,87% | - |
| 17.09.2025 | 9,74 | 10,03 | 9,50 | 9,52 | -2,00% | - |
| 16.09.2025 | 9,93 | 9,95 | 9,69 | 9,72 | -1,73% | - |
| 15.09.2025 | 10,01 | 10,07 | 9,78 | 9,89 | -1,53% | - |
| 11.09.2025 | 9,85 | 10,05 | 9,85 | 10,04 | 2,21% | - |
| 10.09.2025 | 9,79 | 9,86 | 9,74 | 9,82 | 0,50% | - |
| 09.09.2025 | 10,02 | 10,06 | 9,76 | 9,77 | -2,21% | - |
| 08.09.2025 | 9,90 | 10,11 | 9,90 | 9,99 | 1,72% | - |
| 05.09.2025 | 9,59 | 9,97 | 9,56 | 9,83 | 2,93% | - |
| 04.09.2025 | 9,56 | 9,57 | 9,41 | 9,55 | -0,12% | - |
| 03.09.2025 | 9,32 | 9,56 | 9,32 | 9,56 | 1,95% | - |
| 02.09.2025 | 9,30 | 9,38 | 9,24 | 9,38 | -1,07% | - |
| 29.08.2025 | 9,53 | 9,67 | 9,44 | 9,48 | -0,69% | - |
| 28.08.2025 | 9,47 | 9,54 | 9,38 | 9,54 | 1,28% | - |
| 27.08.2025 | 9,52 | 9,57 | 9,37 | 9,42 | -1,43% | - |
| 26.08.2025 | 9,71 | 9,71 | 9,49 | 9,56 | -1,52% | - |
| 25.08.2025 | 9,62 | 9,71 | 9,56 | 9,71 | 1,04% | - |
| 22.08.2025 | 9,29 | 9,68 | 9,28 | 9,61 | 3,36% | - |
| 21.08.2025 | 9,17 | 9,33 | 9,11 | 9,29 | 1,55% | - |
| 20.08.2025 | 9,23 | 9,26 | 9,13 | 9,15 | -1,17% | - |
| 19.08.2025 | 9,29 | 9,35 | 9,19 | 9,26 | -0,16% | - |
| 18.08.2025 | 9,44 | 9,44 | 9,26 | 9,28 | -1,34% | - |
| 15.08.2025 | 9,60 | 9,62 | 9,35 | 9,40 | -1,76% | - |
| 14.08.2025 | 9,91 | 9,95 | 9,50 | 9,57 | -4,35% | - |
| 13.08.2025 | 9,62 | 10,05 | 9,62 | 10,01 | 4,60% | - |
| 12.08.2025 | 9,29 | 9,57 | 9,14 | 9,57 | 3,10% | - |
| 11.08.2025 | 9,34 | 9,38 | 9,22 | 9,28 | -0,45% | - |
| 08.08.2025 | 9,38 | 9,64 | 9,32 | 9,32 | -0,04% | - |
| 07.08.2025 | 9,52 | 9,62 | 9,28 | 9,32 | -1,87% | - |
| 06.08.2025 | 9,83 | 9,93 | 9,49 | 9,50 | -3,29% | - |
| 05.08.2025 | 9,93 | 9,93 | 9,56 | 9,83 | -0,96% | - |
| 04.08.2025 | 9,85 | 9,92 | 9,85 | 9,92 | 1,32% | - |
| 01.08.2025 | 9,72 | 10,00 | 9,63 | 9,79 | -0,33% | - |
| 31.07.2025 | 9,81 | 10,01 | 9,77 | 9,82 | 0,51% | - |
| 30.07.2025 | 10,09 | 10,14 | 9,73 | 9,77 | -2,89% | - |
| 29.07.2025 | 10,21 | 10,28 | 10,04 | 10,06 | -1,34% | - |
| 28.07.2025 | 10,34 | 10,34 | 10,18 | 10,20 | -1,50% | - |
| 25.07.2025 | 10,26 | 10,41 | 10,18 | 10,36 | 0,66% | - |
| 24.07.2025 | 10,43 | 10,60 | 10,28 | 10,29 | -2,40% | - |
| 23.07.2025 | 10,53 | 10,61 | 10,37 | 10,54 | 0,74% | - |
| 22.07.2025 | 10,17 | 10,47 | 10,17 | 10,46 | 2,83% | - |
| 21.07.2025 | 10,42 | 10,64 | 10,17 | 10,18 | -2,21% | - |
| 18.07.2025 | 10,64 | 10,64 | 10,33 | 10,40 | -2,00% | - |
| 17.07.2025 | 10,74 | 10,93 | 10,62 | 10,62 | -1,47% | - |
| 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% | - |