Premium
Canfor Corporation (CFP)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.447093889717 | 13.42 | 14.1 | 13.18 | 139541 | 13.62678709 | CS |
| 4 | -0.06 | -0.443131462334 | 13.54 | 14.62 | 13.17 | 178668 | 13.86315022 | CS |
| 12 | -0.38 | -2.7417027417 | 13.86 | 14.62 | 11.67 | 197681 | 13.23181273 | CS |
| 26 | 1.94 | 16.8110918544 | 11.54 | 16.08 | 11.47 | 205944 | 13.58632146 | CS |
| 52 | -0.38 | -2.7417027417 | 13.86 | 16.08 | 10.86 | 183699 | 13.15310238 | CS |
| 156 | -10.12 | -42.8813559322 | 23.6 | 23.99 | 10.86 | 190099 | 15.06580763 | CS |
| 260 | -13.65 | -50.313306303 | 27.13 | 33.89 | 10.86 | 215733 | 19.84990661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782769200 | 13.67 | -0.04 | -0.29 | 13.56 | 14 | 13.5 | 98689 |
| 1782510000 | 13.71 | -0.11 | -0.80 | 13.76 | 13.87 | 13.5 | 119906 |
| 1782423600 | 13.82 | 0.2 | 1.47 | 13.68 | 14.1 | 13.68 | 112874 |
| 1782337200 | 13.62 | 0.19 | 1.41 | 13.27 | 13.83 | 13.18 | 189577 |
| 1782250800 | 13.43 | -0.23 | -1.68 | 13.42 | 14.02 | 13.33 | 176660 |
| 1782164400 | 13.66 | -0.22 | -1.59 | 13.66 | 14 | 13.53 | 137032 |
| 1781905200 | 13.88 | -0.28 | -1.98 | 14.01 | 14.32 | 13.82 | 90647 |
| 1781818800 | 14.16 | 0.03 | 0.21 | 14.2 | 14.57 | 14.05 | 371640 |
| 1781732400 | 14.13 | -0.08 | -0.56 | 14.18 | 14.48 | 14.06 | 104893 |
| 1781646000 | 14.21 | -0.27 | -1.86 | 14.49 | 14.59 | 14.2 | 139946 |
| 1781559600 | 14.48 | 0.33 | 2.33 | 14.23 | 14.62 | 14.23 | 384012 |
| 1781300400 | 14.15 | 0.3 | 2.17 | 14 | 14.35 | 14 | 263334 |
| 1781214000 | 13.85 | 0.28 | 2.06 | 13.6 | 13.97 | 13.39 | 209213 |
| 1781127600 | 13.57 | 0.09 | 0.67 | 13.49 | 14 | 13.49 | 102176 |
| 1781041200 | 13.48 | 0.3 | 2.28 | 13.26 | 13.62 | 13.17 | 115415 |
| 1780954800 | 13.18 | -0.32 | -2.37 | 13.55 | 13.6 | 13.17 | 96270 |
| 1780695600 | 13.5 | -0.31 | -2.24 | 13.71 | 13.76 | 13.3 | 304545 |
| 1780609200 | 13.81 | -0.04 | -0.29 | 13.9 | 14.09 | 13.68 | 202578 |
| 1780522800 | 13.85 | 0.23 | 1.69 | 13.57 | 14.07 | 13.56 | 182929 |
| 1780436400 | 13.62 | 0.05 | 0.37 | 13.54 | 13.95 | 13.54 | 171022 |
| 1780350000 | 13.57 | -0.56 | -3.96 | 13.9 | 14.11 | 13.56 | 361418 |
| 1780090800 | 14.13 | 0.64 | 4.74 | 13.74 | 14.23 | 13.58 | 1789426 |
| 1780004400 | 13.49 | 0.08 | 0.60 | 13.43 | 13.69 | 13.25 | 221486 |
| 1779918000 | 13.41 | 0.73 | 5.76 | 12.74 | 13.56 | 12.74 | 255283 |
| 1779831600 | 12.68 | 0.07 | 0.56 | 12.51 | 12.71 | 12.38 | 143700 |
| 1779745200 | 12.61 | 0.04 | 0.32 | 12.53 | 12.71 | 12.52 | 35426 |
| 1779486000 | 12.57 | 0.04 | 0.32 | 12.59 | 12.74 | 12.37 | 135397 |
| 1779399600 | 12.53 | 0.5 | 4.16 | 12.02 | 12.62 | 11.96 | 155420 |
| 1779313200 | 12.03 | 0.18 | 1.52 | 11.9 | 12.23 | 11.84 | 261840 |
| 1779226800 | 11.85 | -0.09 | -0.75 | 11.9 | 12.08 | 11.74 | 114612 |
| 1778881200 | 11.94 | -0.17 | -1.40 | 12 | 12.18 | 11.67 | 240229 |
| 1778794800 | 12.11 | -0.25 | -2.02 | 12.4 | 12.62 | 12.09 | 118882 |
| 1778708400 | 12.36 | 0.16 | 1.31 | 12.28 | 12.48 | 12.23 | 88041 |
| 1778622000 | 12.2 | 0.11 | 0.91 | 12.21 | 12.31 | 12.13 | 80455 |
| 1778535600 | 12.09 | -0.62 | -4.88 | 12.71 | 12.78 | 12.05 | 165155 |
| 1778276400 | 12.71 | 0.19 | 1.52 | 12.55 | 12.8 | 12.46 | 128704 |
| 1778190000 | 12.52 | 0.12 | 0.97 | 12.22 | 12.59 | 12.13 | 140512 |
| 1778103600 | 12.4 | 0.53 | 4.47 | 11.86 | 12.62 | 11.81 | 159493 |
| 1778017200 | 11.87 | 0.1 | 0.85 | 11.89 | 11.95 | 11.74 | 235781 |
| 1777930800 | 11.77 | -0.38 | -3.13 | 12.39 | 12.39 | 11.7 | 263744 |
| 1777671600 | 12.15 | 0.05 | 0.41 | 12.06 | 12.43 | 12.06 | 156514 |
| 1777585200 | 12.1 | 0 | 0.00 | 12.23 | 12.36 | 11.9 | 302398 |
| 1777498800 | 12.1 | -0.24 | -1.94 | 12.4 | 12.46 | 12.08 | 190749 |
| 1777412400 | 12.34 | -0.17 | -1.36 | 12.53 | 12.55 | 12.3 | 119339 |
| 1777326000 | 12.51 | -0.05 | -0.40 | 12.64 | 12.81 | 12.51 | 128531 |
| 1777066800 | 12.56 | -0.08 | -0.63 | 12.63 | 12.72 | 12.52 | 114191 |
| 1776980400 | 12.64 | -0.11 | -0.86 | 12.4 | 12.68 | 12.15 | 243356 |
| 1776894000 | 12.75 | -0.16 | -1.24 | 12.84 | 12.94 | 12.6 | 171286 |
| 1776807600 | 12.91 | -0.15 | -1.15 | 13.09 | 13.25 | 12.83 | 76274 |
| 1776721200 | 13.06 | 0.18 | 1.40 | 12.89 | 13.19 | 12.84 | 125048 |
| 1776462000 | 12.88 | 0.47 | 3.79 | 12.51 | 13.09 | 12.45 | 248086 |
| 1776375600 | 12.41 | -0.68 | -5.19 | 12.89 | 12.89 | 12.34 | 324871 |
| 1776289200 | 13.09 | -0.32 | -2.39 | 13.42 | 13.46 | 13.05 | 71682 |
| 1776202800 | 13.41 | -0.05 | -0.37 | 13.59 | 13.59 | 13.28 | 70079 |
| 1776116400 | 13.46 | 0.18 | 1.36 | 13.29 | 13.55 | 12.83 | 116377 |
| 1775857200 | 13.28 | -0.09 | -0.67 | 13.49 | 13.57 | 13.16 | 82028 |
| 1775770800 | 13.37 | -0.18 | -1.33 | 13.51 | 13.61 | 13.21 | 143499 |
| 1775684400 | 13.55 | 0.22 | 1.65 | 13.55 | 13.88 | 13.48 | 138778 |
| 1775598000 | 13.33 | -0.51 | -3.68 | 13.86 | 13.87 | 13.19 | 171711 |
| 1775511600 | 13.84 | 0.03 | 0.22 | 13.83 | 13.89 | 13.48 | 103646 |
| 1775166000 | 13.81 | -0.09 | -0.65 | 13.74 | 13.92 | 13.5 | 205532 |
| 1775079600 | 13.9 | 0.18 | 1.31 | 13.77 | 14.02 | 13.73 | 202924 |
| 1774993200 | 13.72 | 0.15 | 1.11 | 13.77 | 14.13 | 13.65 | 324846 |
| 1774906800 | 13.57 | 0.09 | 0.67 | 13.62 | 13.77 | 13.37 | 107502 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
