Canfor Corporation (NKC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 14 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 09 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 08 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 02 May 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - |
| 30 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 26 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 25 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 22 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 19 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 17 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 15 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| 08 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
| 05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Apr 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | - |
| 03 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 02 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 28 Mar 2024 | 11.56 | 11.65 | 11.56 | 11.65 | 11.65 | - |
| 27 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 Mar 2024 | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | - |
| 25 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 21 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 18 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 15 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 14 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 12 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 11 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 08 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 07 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 Mar 2024 | 10.96 | 10.96 | 10.65 | 10.65 | 10.65 | - |
| 05 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 04 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 01 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 29 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 28 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 27 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 26 Feb 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | - |
| 23 Feb 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | - |
| 22 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 21 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 Feb 2024 | 10.84 | 11.46 | 10.84 | 10.94 | 10.94 | 550 |
| 19 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 14 Feb 2024 | 10.07 | 10.37 | 10.07 | 10.37 | 10.37 | - |
| 13 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 12 Feb 2024 | 10.39 | 10.70 | 10.39 | 10.70 | 10.70 | - |
| 09 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 08 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 07 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 06 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 05 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 02 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 01 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 31 Jan 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - |
| 30 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 26 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 25 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 24 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 23 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 19 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 18 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 17 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 16 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 15 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 Jan 2024 | 11.94 | 12.38 | 11.94 | 12.38 | 12.38 | - |
| 11 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 10 Jan 2024 | 12.53 | 12.53 | 12.38 | 12.38 | 12.38 | - |
| 09 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 08 Jan 2024 | 12.11 | 12.76 | 12.11 | 12.29 | 12.29 | 4 |
| 05 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 04 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 03 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 02 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 Dec 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 28 Dec 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 22 Dec 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.