FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.76 CAD  +0.04 (+0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.15 29.64 29.08 29.37 255,707 +0.19(+0.65%)
Feb 27, 2014 28.63 29.26 28.63 29.18 310,401 +0.47(+1.64%)
Feb 26, 2014 28.22 29.14 28.22 28.71 401,125 +0.40(+1.41%)
Feb 25, 2014 29.24 29.49 28.10 28.31 565,500 -1.03(-3.51%)
Feb 24, 2014 29.70 29.75 29.17 29.34 313,947 -0.41(-1.38%)
Feb 21, 2014 29.75 29.85 29.65 29.75 318,887 +0.03(+0.10%)
Feb 20, 2014 29.75 29.84 29.52 29.72 361,379 +0.02(+0.07%)
Feb 19, 2014 29.81 29.91 29.61 29.70 242,728 -0.11(-0.37%)
Feb 18, 2014 29.84 29.96 29.61 29.81 451,928 +0.14(+0.47%)
Feb 14, 2014 29.67 29.67 29.67 0 -0.19(-0.64%)
Feb 13, 2014 29.52 30.02 29.52 29.86 343,432 +0.17(+0.57%)
Feb 12, 2014 29.98 30.01 29.51 29.69 414,051 -0.12(-0.40%)
Feb 11, 2014 29.83 29.89 29.36 29.81 374,899 +0.13(+0.44%)
Feb 10, 2014 28.94 29.77 28.90 29.68 448,869 +0.85(+2.95%)
Feb 07, 2014 28.86 28.99 28.52 28.83 357,237 -0.11(-0.38%)
Feb 06, 2014 28.29 29.34 27.97 28.94 633,706 +1.11(+3.99%)
Feb 05, 2014 28.16 28.16 27.29 27.83 625,910 -0.17(-0.61%)
Feb 04, 2014 27.89 28.33 27.78 28.00 443,741 +0.10(+0.36%)
Feb 03, 2014 28.68 28.68 27.39 27.90 476,460 -0.77(-2.69%)
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%)
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.