FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.35 CAD  +0.10 (+0.75%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.70 28.80 28.34 28.67 538,670 -0.07(-0.24%)
Jan 30, 2014 28.10 28.83 28.06 28.74 367,172 +0.76(+2.72%)
Jan 29, 2014 27.66 28.43 27.66 27.98 387,660 +0.05(+0.18%)
Jan 28, 2014 27.92 28.17 27.75 27.93 184,068 -0.09(-0.32%)
Jan 27, 2014 28.00 28.27 27.68 28.02 356,371 -0.18(-0.64%)
Jan 24, 2014 28.65 28.65 27.60 28.20 457,852 -0.57(-1.98%)
Jan 23, 2014 28.49 28.82 28.35 28.77 512,544 +0.16(+0.56%)
Jan 22, 2014 28.85 28.85 28.44 28.61 252,621 -0.20(-0.69%)
Jan 21, 2014 28.37 28.88 28.36 28.81 381,509 +0.39(+1.37%)
Jan 20, 2014 28.30 28.63 28.25 28.42 253,639 +0.28(+1.00%)
Jan 17, 2014 28.38 28.46 27.92 28.14 510,546 -0.16(-0.57%)
Jan 16, 2014 27.45 28.32 27.29 28.30 355,211 +0.96(+3.51%)
Jan 15, 2014 26.44 27.36 26.55 27.34 1,281,158 +0.90(+3.40%)
Jan 14, 2014 26.75 26.75 26.41 26.44 313,527 -0.26(-0.97%)
Jan 13, 2014 26.61 26.75 26.28 26.70 319,090 +0.03(+0.11%)
Jan 10, 2014 26.80 26.80 26.51 26.67 396,874 -0.20(-0.74%)
Jan 09, 2014 26.77 27.01 26.52 26.87 230,014 +0.23(+0.86%)
Jan 08, 2014 26.60 27.05 26.55 26.64 0 +0.05(+0.19%)
Jan 07, 2014 26.62 26.74 26.24 26.59 251,603 +0.04(+0.15%)
Jan 06, 2014 26.40 26.57 26.09 26.55 255,025 +0.20(+0.76%)
Jan 03, 2014 26.00 26.71 26.00 26.35 311,121 +0.34(+1.31%)
Jan 02, 2014 26.55 26.66 25.75 26.01 188,935 -0.65(-2.44%)
Dec 31, 2013 26.66 26.66 26.66 0 +0.13(+0.49%)
Dec 30, 2013 26.36 26.63 26.30 26.53 349,253 +0.05(+0.19%)
Dec 27, 2013 26.94 27.05 26.21 26.48 141,899 -0.22(-0.82%)
Dec 24, 2013 26.70 26.70 26.70 0 +0.13(+0.49%)
Dec 23, 2013 26.62 26.83 26.27 26.57 151,499 +0.05(+0.19%)
Dec 20, 2013 26.55 26.88 26.32 26.52 347,043 +0.12(+0.45%)
Dec 19, 2013 26.30 26.62 25.93 26.40 316,704 +0.07(+0.27%)
Dec 18, 2013 24.80 26.50 24.80 26.33 360,936 +1.53(+6.17%)
Dec 17, 2013 24.65 24.96 24.53 24.80 394,390 +0.02(+0.08%)
Dec 16, 2013 24.92 25.08 24.63 24.78 256,136 -0.05(-0.20%)
Dec 13, 2013 24.36 24.92 24.36 24.83 240,951 +0.47(+1.93%)
Dec 12, 2013 24.25 24.46 24.18 24.36 205,610 +0.01(+0.04%)
Dec 11, 2013 24.33 24.84 24.26 24.35 401,108 +0.02(+0.08%)
Dec 10, 2013 24.16 24.39 24.15 24.33 152,352 +0.04(+0.16%)
Dec 09, 2013 24.50 24.50 24.12 24.29 216,589 -0.11(-0.45%)
Dec 06, 2013 24.42 24.43 23.97 24.40 146,298 +0.19(+0.78%)
Dec 05, 2013 23.91 24.30 23.91 24.21 275,618 +0.20(+0.83%)
Dec 04, 2013 23.88 24.07 23.60 24.01 279,247 -0.03(-0.12%)
Dec 03, 2013 23.80 24.22 23.57 24.04 428,381 +0.13(+0.54%)
Dec 02, 2013 23.50 24.07 23.50 23.91 622,138 +0.41(+1.74%)
Nov 29, 2013 23.21 23.50 23.15 23.50 288,676 +0.27(+1.16%)
Nov 28, 2013 23.26 23.50 23.15 23.23 136,234 +0.07(+0.30%)
Nov 27, 2013 22.35 23.27 22.35 23.16 351,594 +0.79(+3.53%)
Nov 26, 2013 21.68 22.75 21.68 22.37 421,297 +0.57(+2.61%)
Nov 25, 2013 21.74 21.96 21.50 21.80 292,182 -0.07(-0.32%)
Nov 22, 2013 21.93 22.09 21.66 21.87 243,286 -0.12(-0.55%)
Nov 21, 2013 21.67 22.24 21.67 21.99 241,357 +0.31(+1.43%)
Nov 20, 2013 21.76 22.25 21.62 21.68 330,665 -0.11(-0.50%)
Nov 19, 2013 21.46 22.21 21.33 21.79 301,274 +0.15(+0.69%)
Nov 18, 2013 21.71 22.00 21.51 21.64 505,395 -0.14(-0.64%)
Nov 15, 2013 22.43 22.43 21.61 21.78 611,198 -0.85(-3.76%)
Nov 14, 2013 22.30 22.85 22.27 22.63 323,177 +0.24(+1.07%)
Nov 12, 2013 22.68 22.88 22.18 22.39 265,678 -0.25(-1.10%)
Nov 11, 2013 22.49 22.81 22.48 22.64 217,249 +0.11(+0.49%)
Nov 08, 2013 21.98 22.68 21.98 22.53 273,334 +0.54(+2.46%)
Nov 07, 2013 22.21 22.44 21.97 21.99 308,129 -0.22(-0.99%)
Nov 06, 2013 21.86 22.24 21.82 22.21 291,117 +0.43(+1.97%)
Nov 05, 2013 21.71 21.86 21.45 21.78 486,887 +0.05(+0.23%)
Nov 04, 2013 21.50 21.77 21.48 21.73 219,264 +0.35(+1.64%)
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.