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 (%)
Apr 29, 2011 12.50 12.59 12.30 12.46 321,495 -0.21(-1.66%)
Apr 28, 2011 12.60 12.72 12.55 12.67 177,190 +0.08(+0.64%)
Apr 27, 2011 13.00 13.00 12.49 12.59 195,966 -0.28(-2.18%)
Apr 26, 2011 12.16 13.14 12.16 12.87 314,739 +0.67(+5.49%)
Apr 25, 2011 12.57 12.60 12.12 12.20 117,142 -0.41(-3.25%)
Apr 21, 2011 12.84 12.88 12.60 12.61 86,299 -0.19(-1.48%)
Apr 20, 2011 12.78 12.96 12.60 12.80 150,121 +0.08(+0.63%)
Apr 19, 2011 12.50 12.84 12.21 12.72 280,654 +0.16(+1.27%)
Apr 18, 2011 13.78 13.78 12.41 12.56 486,850 -1.37(-9.83%)
Apr 15, 2011 14.00 14.10 13.89 13.93 252,248 -0.12(-0.85%)
Apr 14, 2011 13.76 14.28 13.65 14.05 329,537 +0.18(+1.30%)
Apr 13, 2011 13.75 13.91 13.52 13.87 711,744 +0.12(+0.87%)
Apr 12, 2011 13.85 13.96 13.60 13.75 356,455 -0.34(-2.41%)
Apr 11, 2011 14.29 14.34 13.91 14.09 279,605 -0.16(-1.12%)
Apr 08, 2011 14.25 14.48 14.14 14.25 181,764 -0.03(-0.21%)
Apr 07, 2011 14.53 14.53 14.21 14.28 128,524 -0.22(-1.52%)
Apr 06, 2011 14.41 14.75 14.37 14.50 274,036 +0.08(+0.55%)
Apr 05, 2011 14.98 14.98 14.35 14.42 340,390 -0.56(-3.74%)
Apr 04, 2011 15.30 15.30 14.88 14.98 560,699 -0.32(-2.09%)
Apr 01, 2011 14.85 15.48 14.73 15.30 1,121,720 +0.50(+3.38%)
Mar 31, 2011 14.99 14.99 14.68 14.80 230,237 -0.04(-0.27%)
Mar 30, 2011 14.66 14.91 14.66 14.84 419,035 +0.22(+1.50%)
Mar 29, 2011 14.48 14.86 14.45 14.62 638,788 +0.19(+1.32%)
Mar 28, 2011 14.21 14.55 14.09 14.43 289,903 +0.43(+3.07%)
Mar 25, 2011 13.90 14.13 13.78 14.00 303,857 +0.15(+1.08%)
Mar 24, 2011 13.42 13.98 13.42 13.85 212,762 +0.46(+3.44%)
Mar 23, 2011 13.37 13.45 13.24 13.39 388,295 +0.01(+0.07%)
Mar 22, 2011 13.54 13.60 13.30 13.38 209,789 -0.14(-1.04%)
Mar 21, 2011 13.75 13.82 13.52 13.52 350,461 +0.04(+0.30%)
Mar 18, 2011 14.05 14.05 13.40 13.48 900,579 -0.52(-3.71%)
Mar 17, 2011 13.01 14.14 13.01 14.00 822,558 +1.01(+7.78%)
Mar 16, 2011 13.10 13.19 12.82 12.99 563,739 -0.08(-0.61%)
Mar 15, 2011 13.50 13.50 12.90 13.07 262,511 -0.43(-3.19%)
Mar 14, 2011 13.45 13.78 13.03 13.50 577,325 +0.43(+3.29%)
Mar 11, 2011 11.99 13.10 11.91 13.07 424,058 +0.88(+7.22%)
Mar 10, 2011 12.34 12.34 11.85 12.19 388,246 -0.24(-1.93%)
Mar 09, 2011 11.83 12.47 11.83 12.43 3,489,844 +0.60(+5.07%)
Mar 08, 2011 11.92 11.92 11.72 11.83 117,588 -0.09(-0.76%)
Mar 07, 2011 12.33 12.35 11.85 11.92 84,635 -0.41(-3.33%)
Mar 04, 2011 12.28 12.47 12.11 12.33 142,161 +0.08(+0.65%)
Mar 03, 2011 11.94 12.28 11.93 12.25 178,017 +0.37(+3.11%)
Mar 02, 2011 12.13 12.13 11.77 11.88 132,829 -0.22(-1.82%)
Mar 01, 2011 12.19 12.43 12.01 12.10 195,134 +0.11(+0.92%)
Feb 28, 2011 11.90 12.12 11.77 11.99 283,249 +0.20(+1.70%)
Feb 25, 2011 11.54 11.79 11.47 11.79 856,330 +0.34(+2.97%)
Feb 24, 2011 11.42 11.63 11.42 11.45 116,378 -0.03(-0.26%)
Feb 23, 2011 11.50 11.80 11.43 11.48 263,553 -0.07(-0.61%)
Feb 22, 2011 12.13 12.13 11.54 11.55 253,728 -0.53(-4.39%)
Feb 18, 2011 12.07 12.09 11.92 12.08 246,100 +0.12(+1.00%)
Feb 17, 2011 12.21 12.25 11.93 11.96 308,114 -0.24(-1.97%)
Feb 16, 2011 12.50 12.50 12.19 12.20 152,412 -0.18(-1.45%)
Feb 15, 2011 12.21 12.43 12.21 12.38 144,245 +0.07(+0.57%)
Feb 14, 2011 12.70 12.75 12.15 12.31 266,882 -0.40(-3.15%)
Feb 11, 2011 12.60 12.86 12.60 12.71 121,068 +0.10(+0.79%)
Feb 10, 2011 12.75 12.75 12.42 12.61 246,298 -0.19(-1.48%)
Feb 09, 2011 12.97 12.98 12.75 12.80 107,638 -0.04(-0.31%)
Feb 08, 2011 12.70 12.86 12.58 12.84 88,521 +0.13(+1.02%)
Feb 07, 2011 12.53 12.79 12.53 12.71 62,256 +0.04(+0.32%)
Feb 04, 2011 12.50 12.75 12.42 12.67 178,480 +0.22(+1.77%)
Feb 03, 2011 12.55 12.66 12.43 12.45 122,495 -0.22(-1.74%)
Feb 02, 2011 12.65 12.68 12.47 12.67 123,731 +0.12(+0.96%)
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.