10,174$
3,75%
Echtzeit-Aktienkurs Canfor Corp.
Bid:
Ask:
Aktienkurse zur Canfor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,96 | 10,23 | 9,86 | 10,17 | 3,75% | - |
| 16.10.2026 | 10,10 | 10,10 | 9,74 | 9,81 | -2,88% | - |
| 15.10.2026 | 10,00 | 10,12 | 9,95 | 10,10 | 1,55% | - |
| 14.10.2026 | 9,83 | 9,97 | 9,62 | 9,94 | 0,47% | - |
| 13.10.2026 | 10,24 | 10,24 | 9,88 | 9,90 | -1,97% | - |
| 12.10.2026 | 10,09 | 10,12 | 10,09 | 10,10 | -0,28% | - |
| 09.10.2026 | 10,12 | 10,32 | 10,06 | 10,12 | -0,21% | - |
| 08.10.2026 | 9,99 | 10,16 | 9,86 | 10,15 | 1,07% | - |
| 07.10.2026 | 10,01 | 10,19 | 9,94 | 10,04 | -0,57% | - |
| 06.10.2026 | 10,66 | 10,66 | 10,06 | 10,10 | -4,71% | - |
| 05.10.2026 | 10,49 | 10,68 | 10,42 | 10,60 | -0,21% | - |
| 02.10.2026 | 10,83 | 10,83 | 10,61 | 10,62 | -1,31% | - |
| 01.10.2026 | 11,06 | 11,06 | 10,45 | 10,76 | -2,60% | - |
| 30.09.2026 | 11,32 | 11,38 | 11,05 | 11,05 | -1,73% | - |
| 29.09.2026 | 11,40 | 11,49 | 11,09 | 11,24 | -0,96% | - |
| 28.09.2026 | 11,13 | 11,55 | 11,06 | 11,35 | 2,05% | - |
| 25.09.2026 | 11,11 | 11,20 | 10,97 | 11,12 | 0,27% | - |
| 24.09.2026 | 11,22 | 11,35 | 10,99 | 11,09 | -1,54% | - |
| 23.09.2026 | 11,43 | 11,56 | 11,17 | 11,27 | -1,90% | - |
| 22.09.2026 | 11,19 | 11,50 | 11,15 | 11,48 | 3,16% | - |
| 21.09.2026 | 11,14 | 11,25 | 11,03 | 11,13 | -0,43% | - |
| 18.09.2026 | 11,39 | 11,47 | 11,17 | 11,18 | -2,32% | - |
| 17.09.2026 | 11,74 | 11,74 | 11,33 | 11,45 | -1,68% | - |
| 16.09.2026 | 11,48 | 11,87 | 11,48 | 11,64 | 1,63% | - |
| 15.09.2026 | 11,22 | 11,81 | 11,22 | 11,46 | 1,80% | - |
| 14.09.2026 | 10,72 | 11,47 | 10,72 | 11,25 | 3,67% | - |
| 11.09.2026 | 10,57 | 10,86 | 10,54 | 10,85 | 3,33% | - |
| 10.09.2026 | 10,42 | 10,55 | 10,38 | 10,50 | 0,43% | - |
| 09.09.2026 | 10,48 | 10,56 | 10,44 | 10,46 | -1,00% | - |
| 08.09.2026 | 10,43 | 10,59 | 10,43 | 10,57 | 1,47% | - |
| 04.09.2026 | 10,14 | 10,43 | 10,14 | 10,41 | 2,02% | - |
| 03.09.2026 | 10,17 | 10,26 | 10,00 | 10,21 | 1,60% | - |
| 02.09.2026 | 10,20 | 10,28 | 10,03 | 10,05 | -1,11% | - |
| 01.09.2026 | 10,35 | 10,51 | 10,05 | 10,16 | -2,80% | - |
| 31.08.2026 | 10,53 | 10,62 | 10,41 | 10,45 | 0,92% | - |
| 28.08.2026 | 10,64 | 10,70 | 10,35 | 10,35 | -2,47% | - |
| 27.08.2026 | 10,29 | 10,73 | 10,29 | 10,62 | 3,27% | - |
| 26.08.2026 | 10,49 | 10,66 | 10,25 | 10,28 | -2,19% | - |
| 25.08.2026 | 10,61 | 10,61 | 10,20 | 10,51 | -0,45% | - |
| 24.08.2026 | 10,88 | 10,88 | 10,40 | 10,56 | -2,65% | - |
| 21.08.2026 | 10,80 | 10,95 | 10,80 | 10,85 | 1,09% | - |
| 20.08.2026 | 10,95 | 10,97 | 10,59 | 10,73 | -2,45% | - |
| 19.08.2026 | 10,64 | 11,06 | 10,64 | 11,00 | 4,53% | - |
| 18.08.2026 | 10,63 | 10,67 | 10,43 | 10,52 | -1,06% | - |
| 17.08.2026 | 10,89 | 10,89 | 10,54 | 10,64 | -1,87% | - |
| 14.08.2026 | 10,96 | 11,09 | 10,66 | 10,84 | -0,96% | - |
| 13.08.2026 | 11,06 | 11,32 | 10,94 | 10,94 | -0,79% | - |
| 12.08.2026 | 11,36 | 11,37 | 10,94 | 11,03 | -2,28% | - |
| 11.08.2026 | 11,40 | 11,49 | 11,20 | 11,29 | -0,68% | - |
| 10.08.2026 | 11,32 | 11,45 | 11,19 | 11,36 | 1,85% | - |
| 07.08.2026 | 11,04 | 11,23 | 10,93 | 11,16 | 1,93% | - |
| 06.08.2026 | 11,12 | 11,16 | 10,77 | 10,95 | -1,62% | - |
| 05.08.2026 | 11,19 | 11,26 | 10,95 | 11,13 | -0,17% | - |
| 04.08.2026 | 11,01 | 11,26 | 10,80 | 11,15 | 2,90% | - |
| 03.08.2026 | 10,81 | 10,85 | 10,78 | 10,83 | 1,95% | - |
| 31.07.2026 | 10,29 | 10,63 | 10,16 | 10,63 | 3,89% | - |
| 30.07.2026 | 10,01 | 10,66 | 10,01 | 10,23 | 5,24% | - |
| 29.07.2026 | 9,67 | 9,91 | 9,67 | 9,72 | -1,74% | - |
| 28.07.2026 | 10,04 | 10,09 | 9,89 | 9,89 | -0,53% | - |
| 27.07.2026 | 9,94 | 10,10 | 9,78 | 9,94 | 0,87% | - |
| 24.07.2026 | 9,88 | 9,89 | 9,62 | 9,86 | 0,08% | - |
| 23.07.2026 | 9,77 | 9,86 | 9,76 | 9,85 | -0,09% | - |
| 22.07.2026 | 9,64 | 9,88 | 9,56 | 9,86 | 2,65% | - |
| 21.07.2026 | 9,48 | 9,73 | 9,42 | 9,60 | -0,88% | - |
| 20.07.2026 | 10,10 | 10,18 | 9,68 | 9,69 | -3,92% | - |
| 17.07.2026 | 10,29 | 10,46 | 10,08 | 10,08 | -2,81% | - |
| 16.07.2026 | 10,13 | 10,46 | 10,10 | 10,38 | 2,75% | - |
| 15.07.2026 | 10,36 | 10,40 | 10,01 | 10,10 | -2,20% | - |
| 14.07.2026 | 9,56 | 10,56 | 9,56 | 10,33 | 8,34% | - |
| 13.07.2026 | 9,60 | 9,66 | 9,48 | 9,53 | -0,80% | - |
| 10.07.2026 | 9,61 | 9,68 | 9,58 | 9,61 | 0,05% | - |
| 09.07.2026 | 9,50 | 9,74 | 9,47 | 9,60 | 1,07% | - |
| 08.07.2026 | 9,47 | 9,56 | 9,39 | 9,50 | -0,21% | - |
| 07.07.2026 | 9,66 | 9,66 | 9,37 | 9,52 | -0,92% | - |
| 06.07.2026 | 9,76 | 9,82 | 9,44 | 9,61 | -0,79% | - |
| 02.07.2026 | 9,54 | 9,72 | 9,48 | 9,69 | 2,03% | - |
| 01.07.2026 | 9,47 | 9,56 | 9,44 | 9,49 | -0,07% | - |
| 30.06.2026 | 9,63 | 9,63 | 9,39 | 9,50 | -1,42% | - |
| 29.06.2026 | 9,70 | 9,85 | 9,51 | 9,64 | -0,97% | - |
| 26.06.2026 | 9,72 | 9,79 | 9,71 | 9,73 | -0,30% | - |
| 25.06.2026 | 9,60 | 9,89 | 9,60 | 9,76 | 2,24% | - |
| 24.06.2026 | 9,41 | 9,70 | 9,34 | 9,55 | 0,94% | - |
| 23.06.2026 | 9,58 | 9,87 | 9,37 | 9,46 | -2,16% | - |
| 22.06.2026 | 9,84 | 9,86 | 9,57 | 9,67 | -1,18% | - |
| 19.06.2026 | 9,98 | 10,10 | 9,78 | 9,78 | -2,80% | - |
| 18.06.2026 | 10,09 | 10,29 | 9,95 | 10,06 | 0,55% | - |
| 17.06.2026 | 10,15 | 10,31 | 9,97 | 10,01 | -1,54% | - |
| 16.06.2026 | 10,37 | 10,41 | 10,17 | 10,17 | -1,72% | - |
| 15.06.2026 | 10,28 | 10,46 | 10,17 | 10,34 | 1,08% | - |
| 12.06.2026 | 9,97 | 10,24 | 9,94 | 10,23 | 3,06% | - |
| 11.06.2026 | 9,74 | 9,98 | 9,58 | 9,93 | 2,17% | - |
| 10.06.2026 | 9,64 | 10,06 | 9,64 | 9,72 | 0,43% | - |
| 09.06.2026 | 9,50 | 9,74 | 9,44 | 9,68 | 2,11% | - |
| 08.06.2026 | 9,70 | 9,75 | 9,48 | 9,48 | -0,72% | - |
| 05.06.2026 | 9,96 | 9,96 | 9,55 | 9,55 | -4,10% | - |
| 04.06.2026 | 10,06 | 10,14 | 9,87 | 9,95 | -0,07% | - |
| 03.06.2026 | 9,79 | 10,13 | 9,78 | 9,96 | 1,19% | - |
| 02.06.2026 | 9,77 | 10,09 | 9,77 | 9,84 | 0,31% | - |
| 01.06.2026 | 10,23 | 10,23 | 9,80 | 9,81 | -0,37% | - |
| 29.05.2026 | 9,78 | 10,03 | 9,78 | 9,85 | 0,29% | - |