FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.330 7.570 7.110 7.290 156,322 -0.32(-4.20%)
Nov 27, 2008 7.220 7.690 7.200 7.610 166,392 +0.12(+1.60%)
Nov 26, 2008 7.220 7.570 6.920 7.490 147,580 +0.17(+2.32%)
Nov 25, 2008 7.150 7.360 7.020 7.320 154,695 +0.24(+3.39%)
Nov 24, 2008 7.050 7.900 7.050 7.080 482,153 +0.05(+0.71%)
Nov 21, 2008 6.800 7.030 6.350 7.030 1,160,037 +0.28(+4.15%)
Nov 20, 2008 6.800 7.000 6.740 6.750 48,240 -0.30(-4.26%)
Nov 19, 2008 7.000 7.050 6.750 7.050 266,031 +0.05(+0.71%)
Nov 18, 2008 6.970 7.040 6.800 7.000 301,644 -0.11(-1.55%)
Nov 17, 2008 6.970 7.390 6.830 7.110 218,353 +0.09(+1.28%)
Nov 14, 2008 6.770 7.330 6.700 7.020 457,013 +0.23(+3.39%)
Nov 13, 2008 7.290 7.290 6.610 6.790 157,578 -0.16(-2.30%)
Nov 12, 2008 6.920 6.950 6.750 6.950 207,951 -0.16(-2.25%)
Nov 11, 2008 6.800 7.190 6.500 7.110 221,310 +0.29(+4.25%)
Nov 10, 2008 7.140 7.140 6.800 6.820 84,579 -0.01(-0.15%)
Nov 07, 2008 6.630 7.050 6.600 6.830 170,585 +0.03(+0.44%)
Nov 06, 2008 6.550 6.990 6.400 6.800 299,409 +0.25(+3.82%)
Nov 05, 2008 6.600 6.700 6.500 6.550 289,305 +0.00(+0.00%)
Nov 04, 2008 6.650 6.750 6.460 6.550 409,508 -0.18(-2.67%)
Nov 03, 2008 6.990 6.990 6.640 6.730 470,952 -0.14(-2.04%)
Oct 31, 2008 6.660 7.150 6.550 6.870 417,691 +0.24(+3.62%)
Oct 30, 2008 6.690 7.090 6.330 6.630 235,856 +0.33(+5.24%)
Oct 29, 2008 6.300 6.590 6.200 6.300 2,716,876 +0.13(+2.11%)
Oct 28, 2008 6.060 6.320 6.000 6.170 250,878 +0.14(+2.32%)
Oct 27, 2008 5.810 6.230 5.810 6.030 131,458 -0.22(-3.52%)
Oct 24, 2008 6.000 6.250 5.990 6.250 87,077 +0.10(+1.63%)
Oct 23, 2008 6.270 6.500 5.940 6.150 113,721 -0.10(-1.60%)
Oct 22, 2008 6.380 6.480 6.180 6.250 171,578 -0.13(-2.04%)
Oct 21, 2008 6.490 6.500 6.250 6.380 270,773 +0.08(+1.27%)
Oct 20, 2008 6.290 6.400 6.170 6.300 516,466 +0.34(+5.70%)
Oct 17, 2008 6.140 6.420 5.800 5.960 379,304 -0.09(-1.49%)
Oct 16, 2008 6.510 6.510 5.590 6.050 176,197 -0.63(-9.43%)
Oct 15, 2008 6.740 6.870 6.500 6.680 232,777 -0.02(-0.30%)
Oct 14, 2008 7.650 7.650 6.500 6.700 220,300 -0.02(-0.30%)
Oct 10, 2008 6.330 7.000 6.090 6.720 620,655 -0.27(-3.86%)
Oct 09, 2008 7.000 7.000 6.700 6.990 218,161 -0.06(-0.85%)
Oct 08, 2008 7.000 7.150 6.600 7.050 236,690 -0.06(-0.84%)
Oct 07, 2008 7.100 7.830 6.950 7.110 492,988 -0.48(-6.32%)
Oct 06, 2008 8.000 8.020 7.500 7.590 267,013 -0.52(-6.41%)
Oct 03, 2008 8.360 8.770 8.110 8.110 209,847 -0.21(-2.52%)
Oct 02, 2008 8.290 8.360 8.150 8.320 110,820 -0.10(-1.19%)
Oct 01, 2008 8.170 8.590 8.110 8.420 256,511 +0.26(+3.19%)
Sep 30, 2008 8.490 8.490 8.150 8.160 1,318,983 +0.06(+0.74%)
Sep 29, 2008 8.700 8.700 8.100 8.100 291,122 -0.65(-7.43%)
Sep 26, 2008 8.570 8.780 8.500 8.750 124,548 +0.18(+2.10%)
Sep 25, 2008 8.680 8.980 8.500 8.570 367,094 -0.25(-2.83%)
Sep 24, 2008 8.650 8.820 8.280 8.820 196,363 +0.16(+1.85%)
Sep 23, 2008 9.200 9.270 8.500 8.660 248,847 -0.57(-6.18%)
Sep 22, 2008 9.700 9.700 8.630 9.230 235,474 -0.02(-0.22%)
Sep 19, 2008 9.250 9.370 9.030 9.250 1,059,707 +0.27(+3.01%)
Sep 18, 2008 9.220 9.450 8.940 8.980 356,638 -0.12(-1.32%)
Sep 17, 2008 9.150 9.590 9.090 9.100 359,820 -0.05(-0.55%)
Sep 16, 2008 9.260 9.520 9.030 9.150 429,561 -0.45(-4.69%)
Sep 15, 2008 9.800 9.800 9.500 9.600 320,195 -0.10(-1.03%)
Sep 12, 2008 9.670 9.850 9.580 9.700 488,569 -0.16(-1.62%)
Sep 11, 2008 9.950 9.990 9.560 9.860 368,195 -0.13(-1.30%)
Sep 10, 2008 9.910 10.05 9.900 9.990 341,100 -0.06(-0.60%)
Sep 09, 2008 10.30 10.30 9.960 10.05 376,958 -0.25(-2.43%)
Sep 08, 2008 10.42 10.42 10.13 10.30 422,905 +0.15(+1.48%)
Sep 05, 2008 10.45 10.45 9.890 10.15 131,739 -0.30(-2.87%)
Sep 04, 2008 10.82 10.92 10.36 10.45 724,279 -0.61(-5.52%)
Sep 03, 2008 10.37 11.10 10.37 11.06 246,819 +0.49(+4.64%)
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.