FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.65 CAD  +0.39 (+2.94%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.71 11.74 11.38 11.73 424,558 +0.05(+0.43%)
Jan 30, 2012 11.60 11.76 11.55 11.68 3,323,918 +0.08(+0.69%)
Jan 27, 2012 11.58 11.79 11.57 11.60 82,931 -0.10(-0.85%)
Jan 26, 2012 11.88 12.12 11.63 11.70 175,209 -0.07(-0.59%)
Jan 25, 2012 11.77 11.87 11.67 11.77 255,734 -0.10(-0.84%)
Jan 24, 2012 12.11 12.11 11.83 11.87 129,722 -0.25(-2.06%)
Jan 23, 2012 12.30 12.30 12.00 12.12 228,060 -0.17(-1.38%)
Jan 20, 2012 11.69 12.30 11.69 12.29 280,119 +0.47(+3.98%)
Jan 19, 2012 11.48 11.94 11.48 11.82 138,044 +0.36(+3.14%)
Jan 18, 2012 11.42 11.51 11.40 11.46 69,489 +0.03(+0.26%)
Jan 17, 2012 11.40 11.49 11.36 11.43 184,938 +0.06(+0.53%)
Jan 16, 2012 11.40 11.40 11.26 11.37 68,470 +0.13(+1.16%)
Jan 13, 2012 11.30 11.48 11.16 11.24 62,352 +0.03(+0.27%)
Jan 12, 2012 11.10 11.27 11.06 11.21 162,975 +0.19(+1.72%)
Jan 11, 2012 11.10 11.12 10.75 11.02 72,681 +0.07(+0.64%)
Jan 10, 2012 11.40 11.45 10.81 10.95 261,917 -0.43(-3.78%)
Jan 09, 2012 11.69 11.69 11.34 11.38 54,520 -0.28(-2.40%)
Jan 06, 2012 11.29 11.74 11.18 11.66 208,438 +0.36(+3.19%)
Jan 05, 2012 10.81 11.39 10.81 11.30 131,069 +0.41(+3.76%)
Jan 04, 2012 10.93 10.95 10.78 10.89 95,986 +0.24(+2.25%)
Dec 30, 2011 10.67 10.68 10.47 10.65 145,453 +0.00(+0.00%)
Dec 29, 2011 10.43 10.70 10.41 10.65 63,519 +0.28(+2.70%)
Dec 28, 2011 10.26 10.41 10.26 10.37 61,017 +0.00(+0.00%)
Dec 23, 2011 10.38 10.37 10.37 10.37 76,520 +0.12(+1.17%)
Dec 21, 2011 10.13 10.30 10.06 10.25 159,327 +0.10(+0.99%)
Dec 20, 2011 10.15 10.25 10.07 10.15 194,215 +0.02(+0.20%)
Dec 19, 2011 10.16 10.19 9.980 10.13 216,714 +0.10(+1.00%)
Dec 16, 2011 10.00 10.08 9.930 10.03 564,210 -0.03(-0.30%)
Dec 15, 2011 9.860 10.11 9.830 10.06 62,994 +0.19(+1.93%)
Dec 14, 2011 10.05 10.05 9.850 9.870 632,306 -0.19(-1.89%)
Dec 13, 2011 10.11 10.18 10.00 10.06 297,919 -0.07(-0.69%)
Dec 12, 2011 10.11 10.20 10.11 10.13 111,174 +0.03(+0.30%)
Dec 09, 2011 10.05 10.24 9.980 10.10 94,418 -0.03(-0.30%)
Dec 08, 2011 10.15 10.17 9.940 10.13 150,289 -0.03(-0.30%)
Dec 07, 2011 10.16 10.21 10.06 10.16 135,396 -0.11(-1.07%)
Dec 06, 2011 10.22 10.28 10.02 10.27 290,286 -0.16(-1.53%)
Dec 05, 2011 10.60 10.70 10.43 10.43 107,327 -0.22(-2.07%)
Dec 02, 2011 10.29 10.70 10.29 10.65 805,009 +0.37(+3.60%)
Dec 01, 2011 10.31 10.50 10.11 10.28 80,717 -0.07(-0.68%)
Nov 30, 2011 10.04 10.39 10.04 10.35 251,307 +0.49(+4.97%)
Nov 29, 2011 9.880 9.960 9.800 9.860 125,631 -0.06(-0.60%)
Nov 28, 2011 10.05 10.09 9.800 9.920 140,492 -0.11(-1.10%)
Nov 25, 2011 9.880 10.04 9.880 10.03 267,954 +0.08(+0.80%)
Nov 24, 2011 10.13 10.13 9.900 9.950 30,764 -0.05(-0.50%)
Nov 23, 2011 9.850 10.06 9.850 10.00 134,698 +0.00(+0.00%)
Nov 22, 2011 9.970 10.05 9.950 10.00 90,797 -0.04(-0.40%)
Nov 21, 2011 9.870 10.05 9.660 10.04 83,785 +0.10(+1.01%)
Nov 18, 2011 10.10 10.10 9.900 9.940 165,872 +0.03(+0.30%)
Nov 17, 2011 10.05 10.06 9.730 9.910 207,653 -0.14(-1.39%)
Nov 16, 2011 9.690 10.14 9.690 10.05 185,285 +0.31(+3.18%)
Nov 15, 2011 9.890 9.890 9.650 9.740 156,205 -0.16(-1.62%)
Nov 14, 2011 9.870 9.910 9.740 9.900 64,845 +0.01(+0.10%)
Nov 11, 2011 9.720 9.890 9.560 9.890 62,239 +0.16(+1.64%)
Nov 10, 2011 9.750 9.770 9.570 9.730 113,711 -0.01(-0.10%)
Nov 09, 2011 9.780 9.840 9.600 9.740 130,359 -0.05(-0.51%)
Nov 08, 2011 9.660 9.790 9.610 9.790 147,475 +0.04(+0.41%)
Nov 07, 2011 9.730 9.850 9.510 9.750 248,080 -0.08(-0.81%)
Nov 04, 2011 9.900 9.910 9.680 9.830 309,501 -0.14(-1.40%)
Nov 03, 2011 10.06 10.06 9.900 9.970 135,922 -0.02(-0.20%)
Nov 02, 2011 10.00 10.08 9.780 9.990 56,299 -0.01(-0.10%)
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.