10,524$
-1,54%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.02.2025 | 10,71 | 10,76 | 10,48 | 10,52 | -2,44% | - |
| 18.02.2025 | 10,70 | 10,95 | 10,68 | 10,78 | 0,65% | - |
| 17.02.2025 | 10,63 | 10,71 | 10,63 | 10,71 | 0,06% | - |
| 14.02.2025 | 10,65 | 10,96 | 10,65 | 10,71 | 0,98% | - |
| 13.02.2025 | 10,39 | 10,60 | 10,29 | 10,60 | 2,42% | - |
| 12.02.2025 | 10,26 | 10,52 | 10,25 | 10,35 | -0,20% | - |
| 11.02.2025 | 10,47 | 10,47 | 10,35 | 10,37 | -1,06% | - |
| 10.02.2025 | 10,40 | 10,55 | 10,34 | 10,48 | 1,30% | - |
| 07.02.2025 | 10,26 | 10,40 | 10,19 | 10,35 | 0,68% | - |
| 06.02.2025 | 10,30 | 10,35 | 10,17 | 10,28 | 0,26% | - |
| 05.02.2025 | 10,51 | 10,58 | 10,23 | 10,25 | -1,90% | - |
| 04.02.2025 | 10,23 | 10,51 | 10,23 | 10,45 | 3,56% | - |
| 03.02.2025 | 9,99 | 10,10 | 9,66 | 10,09 | -2,95% | - |
| 31.01.2025 | 10,41 | 10,57 | 10,28 | 10,40 | -0,19% | - |
| 30.01.2025 | 10,42 | 10,62 | 10,33 | 10,42 | 0,13% | - |
| 29.01.2025 | 10,43 | 10,54 | 10,34 | 10,40 | -0,95% | - |
| 28.01.2025 | 10,61 | 10,63 | 10,48 | 10,50 | -1,61% | - |
| 27.01.2025 | 10,69 | 10,74 | 10,58 | 10,68 | -0,45% | - |
| 24.01.2025 | 10,89 | 10,89 | 10,66 | 10,72 | -1,21% | - |
| 23.01.2025 | 10,70 | 10,89 | 10,67 | 10,86 | 0,97% | - |
| 22.01.2025 | 10,99 | 11,07 | 10,60 | 10,75 | -1,87% | - |
| 21.01.2025 | 10,82 | 11,08 | 10,77 | 10,96 | 1,84% | - |
| 17.01.2025 | 10,77 | 10,97 | 10,70 | 10,76 | -0,17% | - |
| 16.01.2025 | 10,53 | 10,78 | 10,41 | 10,78 | 1,08% | - |
| 15.01.2025 | 10,67 | 10,87 | 10,53 | 10,66 | 1,86% | - |
| 14.01.2025 | 10,43 | 10,74 | 10,43 | 10,47 | 0,52% | - |
| 13.01.2025 | 10,34 | 10,44 | 10,29 | 10,41 | 0,60% | - |
| 10.01.2025 | 10,43 | 10,52 | 10,25 | 10,35 | -0,88% | - |
| 08.01.2025 | 10,55 | 10,55 | 10,09 | 10,44 | -2,12% | - |
| 07.01.2025 | 11,13 | 11,27 | 10,64 | 10,67 | -3,77% | - |
| 06.01.2025 | 10,87 | 11,15 | 10,81 | 11,09 | 2,89% | - |
| 03.01.2025 | 10,74 | 10,81 | 10,67 | 10,77 | 0,38% | - |
| 02.01.2025 | 10,57 | 10,81 | 10,55 | 10,73 | 3,59% | - |
| 27.12.2024 | 10,46 | 10,56 | 10,23 | 10,36 | 1,10% | - |
| 23.12.2024 | 10,34 | 10,35 | 10,17 | 10,25 | -0,46% | - |
| 20.12.2024 | 10,21 | 10,45 | 10,17 | 10,30 | 0,33% | - |
| 19.12.2024 | 10,63 | 10,64 | 10,18 | 10,26 | -2,46% | - |
| 18.12.2024 | 10,84 | 10,85 | 10,48 | 10,52 | -2,74% | - |
| 17.12.2024 | 10,77 | 10,86 | 10,60 | 10,82 | -0,66% | - |
| 16.12.2024 | 11,26 | 11,28 | 10,89 | 10,89 | -3,14% | - |
| 13.12.2024 | 11,47 | 11,47 | 11,19 | 11,24 | -2,27% | - |
| 12.12.2024 | 11,60 | 11,74 | 11,49 | 11,50 | -1,40% | - |
| 11.12.2024 | 11,64 | 11,79 | 11,50 | 11,66 | 0,59% | - |
| 10.12.2024 | 11,57 | 11,69 | 11,45 | 11,60 | 0,03% | - |
| 09.12.2024 | 11,99 | 12,08 | 11,58 | 11,59 | -2,66% | - |
| 06.12.2024 | 12,43 | 12,43 | 11,89 | 11,91 | -5,42% | - |
| 05.12.2024 | 12,38 | 12,61 | 12,33 | 12,59 | 2,22% | - |
| 04.12.2024 | 12,19 | 12,40 | 12,06 | 12,32 | 1,15% | - |
| 03.12.2024 | 12,28 | 12,44 | 12,06 | 12,18 | -1,08% | - |
| 02.12.2024 | 12,66 | 12,70 | 12,26 | 12,31 | -3,85% | - |
| 29.11.2024 | 12,77 | 12,90 | 12,65 | 12,80 | 1,76% | - |
| 27.11.2024 | 12,89 | 13,03 | 12,54 | 12,58 | -1,70% | - |
| 26.11.2024 | 12,85 | 12,85 | 12,47 | 12,80 | -2,26% | - |
| 25.11.2024 | 12,28 | 13,11 | 12,23 | 13,10 | 7,69% | - |
| 22.11.2024 | 12,39 | 12,42 | 12,14 | 12,16 | -1,75% | - |
| 21.11.2024 | 12,32 | 12,56 | 12,28 | 12,38 | 1,14% | - |
| 20.11.2024 | 12,21 | 12,33 | 12,04 | 12,24 | 0,03% | - |
| 19.11.2024 | 12,26 | 12,40 | 12,12 | 12,23 | -1,35% | - |
| 18.11.2024 | 12,06 | 12,50 | 12,01 | 12,40 | 3,39% | - |
| 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% | - |