FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 5.740 5.900 5.560 5.610 183,744 +0.03(+0.54%)
May 28, 2009 5.460 5.670 5.450 5.580 220,093 +0.12(+2.20%)
May 27, 2009 5.830 5.870 5.460 5.460 120,440 -0.30(-5.21%)
May 26, 2009 5.840 5.930 5.730 5.760 96,996 -0.01(-0.17%)
May 25, 2009 6.010 6.020 5.750 5.770 56,496 -0.23(-3.83%)
May 22, 2009 6.190 6.190 5.900 6.000 169,728 -0.02(-0.33%)
May 21, 2009 6.370 6.370 6.000 6.020 210,971 -0.37(-5.79%)
May 20, 2009 6.150 6.460 6.140 6.390 259,502 +0.31(+5.10%)
May 19, 2009 6.030 6.100 6.000 6.080 175,074 +0.05(+0.83%)
May 17, 2009 6.000 6.130 6.000 6.030 6,053 -0.06(-0.99%)
May 15, 2009 6.000 6.130 6.000 6.090 42,782 +0.09(+1.50%)
May 14, 2009 6.010 6.340 6.000 6.000 235,404 -0.15(-2.44%)
May 13, 2009 6.530 6.660 6.100 6.150 206,905 -0.56(-8.35%)
May 12, 2009 6.580 6.780 6.580 6.710 268,849 -0.02(-0.30%)
May 11, 2009 6.400 6.760 6.400 6.730 239,265 +0.15(+2.28%)
May 08, 2009 6.490 6.580 6.360 6.580 125,628 +0.23(+3.62%)
May 07, 2009 6.550 6.650 6.310 6.350 221,428 -0.27(-4.08%)
May 06, 2009 6.740 6.740 6.490 6.620 189,748 +0.02(+0.30%)
May 05, 2009 6.600 6.750 6.390 6.600 289,447 +0.00(+0.00%)
May 04, 2009 5.810 6.630 5.790 6.600 589,113 +0.95(+16.81%)
May 01, 2009 5.310 5.650 5.290 5.650 611,458 +0.52(+10.14%)
Apr 30, 2009 5.250 5.550 5.120 5.130 167,118 -0.05(-0.97%)
Apr 29, 2009 5.360 5.360 5.080 5.180 169,359 +0.07(+1.37%)
Apr 28, 2009 5.030 5.260 5.030 5.110 271,704 -0.20(-3.77%)
Apr 27, 2009 5.250 5.450 5.200 5.310 192,647 -0.02(-0.38%)
Apr 24, 2009 5.010 5.380 4.980 5.330 782,131 +0.35(+7.03%)
Apr 23, 2009 5.040 5.100 4.980 4.980 318,388 -0.14(-2.73%)
Apr 22, 2009 5.060 5.150 5.060 5.120 295,353 +0.03(+0.59%)
Apr 21, 2009 5.500 5.500 5.050 5.090 265,574 -0.41(-7.45%)
Apr 20, 2009 5.600 5.600 5.200 5.500 357,557 -0.12(-2.14%)
Apr 17, 2009 5.250 5.720 5.240 5.620 266,279 +0.51(+9.98%)
Apr 16, 2009 5.160 5.170 4.980 5.110 209,303 +0.01(+0.20%)
Apr 15, 2009 5.070 5.190 5.000 5.100 315,571 +0.04(+0.79%)
Apr 14, 2009 4.710 5.060 4.710 5.060 219,261 +0.29(+6.08%)
Apr 13, 2009 4.780 4.820 4.650 4.770 204,539 +0.11(+2.36%)
Apr 09, 2009 4.660 5.060 4.490 4.660 287,591 +0.05(+1.08%)
Apr 08, 2009 4.700 5.060 4.490 4.610 157,700 -0.13(-2.74%)
Apr 07, 2009 4.980 5.060 4.740 4.740 104,401 -0.32(-6.32%)
Apr 06, 2009 5.000 5.060 4.940 5.060 135,441 +0.12(+2.43%)
Apr 03, 2009 4.790 4.940 4.490 4.940 148,132 +0.25(+5.33%)
Apr 02, 2009 4.790 4.690 4.660 4.690 200,322 +0.03(+0.64%)
Apr 01, 2009 4.800 4.800 4.660 4.660 129,825 -0.14(-2.92%)
Mar 31, 2009 4.580 4.800 4.550 4.800 178,484 +0.25(+5.49%)
Mar 30, 2009 4.510 4.720 4.490 4.550 219,443 -0.14(-2.99%)
Mar 26, 2009 4.910 4.720 4.690 4.690 153,562 -0.03(-0.64%)
Mar 25, 2009 4.750 4.720 4.660 4.720 60,667 +0.06(+1.29%)
Mar 24, 2009 4.550 4.660 4.650 4.660 143,936 +0.01(+0.22%)
Mar 23, 2009 4.740 4.650 4.650 4.650 56,143 +0.21(+4.73%)
Mar 20, 2009 4.520 4.570 4.440 4.440 211,440 -0.06(-1.33%)
Mar 19, 2009 4.750 4.850 4.500 4.500 102,272 -0.32(-6.64%)
Mar 18, 2009 4.950 4.870 4.750 4.820 60,298 -0.05(-1.03%)
Mar 17, 2009 4.770 4.870 4.780 4.870 114,854 +0.02(+0.41%)
Mar 16, 2009 4.770 4.970 4.760 4.850 214,956 +0.01(+0.21%)
Mar 13, 2009 4.940 4.970 4.820 4.840 38,073 -0.05(-1.02%)
Mar 12, 2009 4.780 4.960 4.780 4.890 47,555 +0.06(+1.24%)
Mar 11, 2009 4.850 5.170 4.790 4.830 257,565 -0.02(-0.41%)
Mar 10, 2009 4.890 4.890 4.520 4.850 205,939 +0.35(+7.78%)
Mar 09, 2009 4.810 4.870 4.470 4.500 73,779 -0.45(-9.09%)
Mar 06, 2009 4.880 4.950 4.760 4.950 202,131 +0.23(+4.87%)
Mar 05, 2009 4.810 4.920 4.710 4.720 174,222 -0.38(-7.45%)
Mar 04, 2009 4.950 5.150 4.950 5.100 167,546 -0.30(-5.56%)
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.