FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.34 CAD  +0.06 (+0.39%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.11 12.19 12.01 12.19 146,555 +0.24(+2.01%)
Jan 28, 2011 12.30 12.41 11.78 11.95 231,999 -0.38(-3.08%)
Jan 27, 2011 12.00 12.39 11.98 12.33 210,371 +0.36(+3.01%)
Jan 26, 2011 11.87 11.98 11.80 11.97 232,858 +0.19(+1.61%)
Jan 25, 2011 11.74 11.86 11.65 11.78 103,418 +0.06(+0.51%)
Jan 24, 2011 11.56 11.74 11.44 11.72 373,280 +0.12(+1.03%)
Jan 21, 2011 11.61 11.62 11.43 11.60 220,600 +0.13(+1.13%)
Jan 20, 2011 11.42 11.50 11.13 11.47 183,850 -0.02(-0.17%)
Jan 19, 2011 11.35 11.53 11.31 11.49 113,959 +0.14(+1.23%)
Jan 18, 2011 11.44 11.45 11.33 11.35 268,974 -0.16(-1.39%)
Jan 17, 2011 11.46 11.61 11.45 11.51 57,947 +0.05(+0.44%)
Jan 14, 2011 11.59 11.59 11.40 11.46 89,398 -0.01(-0.09%)
Jan 13, 2011 11.80 11.80 11.43 11.47 324,571 -0.28(-2.38%)
Jan 12, 2011 11.80 11.80 11.65 11.75 304,057 -0.05(-0.42%)
Jan 11, 2011 11.90 11.90 11.69 11.80 100,547 -0.08(-0.67%)
Jan 10, 2011 11.61 11.95 11.61 11.88 251,943 +0.30(+2.59%)
Jan 07, 2011 11.58 11.72 11.30 11.58 279,278 +0.06(+0.52%)
Jan 06, 2011 11.99 12.02 11.52 11.52 267,510 -0.33(-2.78%)
Jan 05, 2011 11.55 11.85 11.40 11.85 436,622 +0.12(+1.02%)
Jan 04, 2011 11.50 11.74 11.30 11.73 321,513 +0.63(+5.68%)
Dec 31, 2010 11.32 11.36 11.10 11.10 114,868 -0.09(-0.80%)
Dec 30, 2010 11.31 11.35 11.18 11.19 116,074 +0.00(+0.00%)
Dec 29, 2010 10.99 11.28 10.98 11.19 145,685 +0.20(+1.82%)
Dec 24, 2010 10.80 10.99 10.77 10.99 56,300 +0.24(+2.23%)
Dec 23, 2010 10.71 10.83 10.70 10.75 202,673 -0.05(-0.46%)
Dec 22, 2010 10.71 10.81 10.70 10.80 51,232 -0.02(-0.18%)
Dec 21, 2010 10.75 10.84 10.73 10.82 182,326 +0.07(+0.65%)
Dec 20, 2010 10.85 10.85 10.65 10.75 174,499 +0.00(+0.00%)
Dec 17, 2010 10.84 10.88 10.47 10.75 416,674 -0.09(-0.83%)
Dec 16, 2010 10.93 10.98 10.73 10.84 662,764 -0.06(-0.55%)
Dec 15, 2010 10.36 10.90 10.36 10.90 229,253 +0.48(+4.61%)
Dec 14, 2010 10.31 10.50 10.30 10.42 101,555 +0.12(+1.17%)
Dec 13, 2010 10.26 10.36 10.08 10.30 1,241,663 -0.05(-0.48%)
Dec 10, 2010 10.35 10.40 10.26 10.35 58,085 +0.00(+0.00%)
Dec 09, 2010 10.27 10.42 10.24 10.35 109,370 +0.04(+0.39%)
Dec 08, 2010 10.35 10.43 10.27 10.31 79,353 -0.11(-1.06%)
Dec 07, 2010 10.55 10.64 10.42 10.42 154,286 -0.13(-1.23%)
Dec 06, 2010 10.47 10.64 10.47 10.55 102,454 -0.06(-0.57%)
Dec 03, 2010 10.43 10.71 10.41 10.61 137,924 +0.01(+0.09%)
Dec 02, 2010 10.04 10.60 9.980 10.60 465,259 +0.56(+5.58%)
Dec 01, 2010 9.980 10.10 9.940 10.04 106,553 +0.15(+1.52%)
Nov 30, 2010 9.800 10.16 9.770 9.890 121,855 +0.09(+0.92%)
Nov 29, 2010 9.900 9.950 9.710 9.800 147,502 -0.20(-2.00%)
Nov 26, 2010 10.10 10.17 9.900 10.00 57,684 -0.14(-1.38%)
Nov 25, 2010 10.07 10.22 10.07 10.14 30,224 -0.11(-1.07%)
Nov 24, 2010 10.11 10.31 10.11 10.25 241,480 +0.22(+2.19%)
Nov 23, 2010 10.41 10.41 9.990 10.03 97,789 -0.42(-4.02%)
Nov 22, 2010 10.44 10.54 10.31 10.45 254,231 +0.23(+2.25%)
Nov 19, 2010 9.870 10.45 9.850 10.22 200,169 +0.23(+2.30%)
Nov 18, 2010 9.970 9.990 9.740 9.990 161,268 +0.23(+2.36%)
Nov 17, 2010 9.890 9.950 9.760 9.760 47,912 -0.13(-1.31%)
Nov 16, 2010 9.800 9.920 9.670 9.890 114,736 +0.08(+0.82%)
Nov 15, 2010 9.850 9.940 9.660 9.810 200,118 -0.19(-1.90%)
Nov 12, 2010 10.38 10.38 9.990 10.00 104,292 -0.33(-3.19%)
Nov 11, 2010 10.25 10.34 10.15 10.33 178,833 -0.02(-0.19%)
Nov 10, 2010 10.55 10.55 10.33 10.35 97,727 -0.17(-1.62%)
Nov 09, 2010 10.70 11.00 10.44 10.52 241,675 -0.28(-2.59%)
Nov 08, 2010 10.24 10.83 10.24 10.80 219,347 +0.59(+5.78%)
Nov 05, 2010 10.15 10.61 10.15 10.21 497,872 +0.04(+0.39%)
Nov 04, 2010 9.920 10.34 9.920 10.17 296,895 +0.40(+4.09%)
Nov 03, 2010 9.850 9.900 9.660 9.770 245,168 +0.01(+0.10%)
Nov 02, 2010 9.750 9.850 9.730 9.760 138,545 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.