FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  +0.07 (+0.45%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 12.85 12.99 12.75 12.75 734,079 -0.16(-1.24%)
May 30, 2006 12.94 13.00 12.89 12.91 715,332 -0.09(-0.69%)
May 26, 2006 12.95 13.08 12.76 13.00 880,448 +0.00(+0.00%)
May 25, 2006 13.02 13.06 12.88 13.00 489,552 +0.00(+0.00%)
May 24, 2006 13.05 13.06 12.95 13.00 686,935 -0.01(-0.08%)
May 23, 2006 13.01 13.10 13.00 13.01 226,787 +0.01(+0.08%)
May 22, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 19, 2006 13.07 13.08 13.00 13.00 340,355 -0.08(-0.61%)
May 18, 2006 13.02 13.12 13.01 13.08 138,740 +0.08(+0.62%)
May 17, 2006 13.26 13.30 12.70 13.00 738,437 -0.30(-2.26%)
May 16, 2006 13.40 13.56 13.25 13.30 420,014 -0.20(-1.48%)
May 15, 2006 13.40 13.75 13.26 13.50 271,467 +0.00(+0.00%)
May 12, 2006 13.25 13.74 13.00 13.50 1,005,232 -0.39(-2.81%)
May 11, 2006 13.91 13.99 13.85 13.89 315,857 -0.09(-0.64%)
May 10, 2006 13.90 14.03 13.90 13.98 604,666 +0.08(+0.58%)
May 09, 2006 13.96 14.00 13.76 13.90 958,295 -0.07(-0.50%)
May 08, 2006 14.01 14.03 13.92 13.97 731,818 -0.09(-0.64%)
May 05, 2006 14.06 14.15 14.01 14.06 772,847 +0.00(+0.00%)
May 04, 2006 14.00 14.10 13.83 14.06 678,218 +0.00(+0.00%)
May 03, 2006 14.00 14.09 13.65 14.06 894,979 -0.06(-0.42%)
May 02, 2006 14.20 14.35 14.05 14.12 852,349 -0.22(-1.53%)
May 01, 2006 14.56 14.65 14.28 14.34 534,629 -0.36(-2.45%)
Apr 28, 2006 14.70 14.70 14.70 14.70 0 +0.34(+2.37%)
Apr 27, 2006 14.69 14.69 14.12 14.36 939,322 -0.38(-2.58%)
Apr 26, 2006 14.60 14.93 14.42 14.74 1,420,969 +0.14(+0.96%)
Apr 25, 2006 14.60 15.20 14.39 14.60 1,613,151 +0.70(+5.04%)
Apr 24, 2006 14.08 14.09 13.90 13.90 274,740 -0.12(-0.86%)
Apr 21, 2006 14.08 14.37 13.95 14.02 310,472 -0.06(-0.43%)
Apr 20, 2006 14.15 14.15 13.95 14.08 358,582 +0.00(+0.00%)
Apr 19, 2006 13.91 14.15 13.91 14.08 439,277 +0.13(+0.93%)
Apr 18, 2006 13.88 14.02 13.88 13.95 213,321 -0.06(-0.43%)
Apr 17, 2006 13.91 14.05 13.91 14.01 294,491 -0.04(-0.28%)
Apr 13, 2006 14.10 14.10 14.01 14.05 1,952,574 -0.01(-0.07%)
Apr 12, 2006 14.08 14.20 14.05 14.06 222,240 -0.04(-0.28%)
Apr 11, 2006 14.18 14.32 14.05 14.10 167,076 -0.30(-2.08%)
Apr 10, 2006 14.10 14.44 14.03 14.40 264,945 +0.40(+2.86%)
Apr 07, 2006 13.92 14.02 13.80 14.00 298,177 +0.10(+0.72%)
Apr 06, 2006 13.95 13.97 13.90 13.90 282,340 +0.00(+0.00%)
Apr 05, 2006 13.98 14.04 13.90 13.90 301,720 -0.10(-0.71%)
Apr 04, 2006 14.20 14.20 14.00 14.00 2,078,922 -0.08(-0.57%)
Apr 03, 2006 14.26 14.30 14.01 14.08 586,300 -0.22(-1.54%)
Mar 31, 2006 14.40 14.42 14.25 14.30 404,042 -0.10(-0.69%)
Mar 30, 2006 13.95 14.40 13.95 14.40 1,050,677 +0.58(+4.20%)
Mar 29, 2006 13.85 13.90 13.81 13.82 496,041 -0.03(-0.22%)
Mar 28, 2006 14.00 14.05 13.80 13.85 345,774 -0.15(-1.07%)
Mar 27, 2006 13.74 14.14 13.73 14.00 288,583 +0.12(+0.86%)
Mar 24, 2006 14.05 14.13 13.76 13.88 266,955 -0.52(-3.61%)
Mar 21, 2006 14.30 14.64 14.22 14.40 457,509 +0.09(+0.63%)
Mar 20, 2006 14.36 14.65 14.17 14.31 574,494 +0.06(+0.42%)
Mar 17, 2006 13.80 14.32 13.80 14.25 465,396 +0.45(+3.26%)
Mar 16, 2006 13.79 14.00 13.75 13.80 406,838 +0.00(+0.00%)
Mar 15, 2006 13.80 13.85 13.68 13.80 661,145 +0.01(+0.07%)
Mar 14, 2006 13.77 13.94 13.71 13.79 359,475 +0.02(+0.15%)
Mar 13, 2006 13.81 14.20 13.73 13.77 838,741 -0.12(-0.86%)
Mar 10, 2006 13.65 13.95 13.65 13.89 460,098 +0.10(+0.73%)
Mar 09, 2006 13.83 13.96 13.62 13.79 708,440 -0.19(-1.36%)
Mar 08, 2006 13.65 13.99 13.65 13.98 1,185,918 +0.34(+2.49%)
Mar 07, 2006 13.67 13.73 13.54 13.64 1,146,136 -0.06(-0.44%)
Mar 06, 2006 13.58 13.72 13.70 13.70 1,593,400 +0.20(+1.48%)
Mar 03, 2006 13.85 13.85 13.39 13.50 360,902 -0.35(-2.53%)
Mar 02, 2006 13.66 13.97 13.51 13.85 316,286 +0.34(+2.52%)
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.