FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 21.60 21.77 21.16 21.38 340,936 -0.23(-1.06%)
Oct 31, 2013 21.50 21.86 21.17 21.61 1,338,423 -0.71(-3.18%)
Oct 30, 2013 22.00 22.35 21.85 22.32 330,210 +0.35(+1.59%)
Oct 29, 2013 21.45 21.98 21.45 21.97 295,522 +0.50(+2.33%)
Oct 28, 2013 21.81 21.85 21.17 21.47 379,811 -0.31(-1.42%)
Oct 25, 2013 21.86 21.97 21.53 21.78 307,551 -0.08(-0.37%)
Oct 24, 2013 21.88 21.89 21.62 21.86 202,916 -0.02(-0.09%)
Oct 23, 2013 22.40 22.45 21.65 21.88 231,324 -0.58(-2.58%)
Oct 22, 2013 22.50 22.77 22.36 22.46 226,385 +0.06(+0.27%)
Oct 21, 2013 22.36 22.47 22.08 22.40 253,320 +0.05(+0.22%)
Oct 18, 2013 21.86 22.39 21.86 22.35 209,526 +0.52(+2.38%)
Oct 17, 2013 21.68 21.91 21.66 21.83 149,874 +0.14(+0.65%)
Oct 16, 2013 21.70 21.95 21.59 21.69 169,490 +0.02(+0.09%)
Oct 15, 2013 21.87 21.97 21.35 21.67 483,272 -0.26(-1.19%)
Oct 11, 2013 21.93 21.93 21.93 0 +0.10(+0.46%)
Oct 10, 2013 21.90 21.90 21.71 21.83 818,741 +0.11(+0.51%)
Oct 09, 2013 21.87 21.89 21.57 21.72 566,399 -0.04(-0.18%)
Oct 08, 2013 22.17 22.20 21.75 21.76 216,549 -0.49(-2.20%)
Oct 07, 2013 22.51 22.51 21.99 22.25 213,264 -0.53(-2.33%)
Oct 04, 2013 22.89 23.08 22.69 22.78 148,468 -0.15(-0.65%)
Oct 03, 2013 23.30 23.40 22.66 22.93 152,041 -0.45(-1.92%)
Oct 02, 2013 23.32 23.50 23.14 23.38 167,591 +0.03(+0.13%)
Oct 01, 2013 23.28 23.42 23.11 23.35 207,617 +0.29(+1.26%)
Sep 27, 2013 23.20 23.20 23.00 23.06 330,228 -0.27(-1.16%)
Sep 26, 2013 23.09 23.40 23.01 23.33 181,745 +0.40(+1.74%)
Sep 25, 2013 23.41 23.47 22.83 22.93 385,465 -0.45(-1.92%)
Sep 24, 2013 22.53 23.39 22.53 23.38 489,349 +0.85(+3.77%)
Sep 23, 2013 22.61 22.78 22.25 22.53 190,904 -0.11(-0.49%)
Sep 20, 2013 22.80 22.87 22.49 22.64 529,835 -0.16(-0.70%)
Sep 19, 2013 22.87 22.92 22.60 22.80 441,277 +0.07(+0.31%)
Sep 18, 2013 22.70 22.86 22.57 22.73 295,371 +0.08(+0.35%)
Sep 17, 2013 22.06 22.82 22.00 22.65 476,010 +0.66(+3.00%)
Sep 16, 2013 22.12 22.24 21.93 21.99 129,084 +0.12(+0.55%)
Sep 13, 2013 22.05 22.25 21.70 21.87 622,535 -0.07(-0.32%)
Sep 12, 2013 22.06 22.12 21.70 21.94 470,709 -0.06(-0.27%)
Sep 11, 2013 21.55 22.15 21.54 22.00 387,821 +0.48(+2.23%)
Sep 10, 2013 21.63 21.63 20.97 21.52 246,008 +0.01(+0.05%)
Sep 09, 2013 21.94 22.06 21.43 21.51 162,295 -0.32(-1.47%)
Sep 06, 2013 21.88 21.99 21.75 21.83 264,358 -0.02(-0.09%)
Sep 05, 2013 21.24 21.90 21.24 21.85 414,939 +0.80(+3.80%)
Sep 04, 2013 21.18 21.19 20.91 21.05 173,895 -0.16(-0.75%)
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.