FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  UNCHANGED
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, 2018 33.30 33.33 32.03 32.47 557,352 -0.95(-2.84%)
May 30, 2018 32.95 33.44 32.95 33.42 210,552 +0.65(+1.98%)
May 29, 2018 32.42 32.85 32.22 32.77 166,221 +0.13(+0.40%)
May 28, 2018 32.95 33.00 32.02 32.64 109,205 -0.27(-0.82%)
May 25, 2018 32.74 33.00 32.57 32.91 161,318 +0.03(+0.09%)
May 24, 2018 31.90 33.11 31.74 32.88 354,568 +0.90(+2.81%)
May 23, 2018 32.15 32.21 31.43 31.98 296,240 -0.33(-1.02%)
May 22, 2018 32.55 32.84 32.19 32.31 243,837 -0.13(-0.40%)
May 18, 2018 32.44 32.44 32.44 0 +0.20(+0.62%)
May 17, 2018 32.89 33.25 32.02 32.24 168,086 -0.58(-1.77%)
May 16, 2018 31.94 32.98 31.90 32.82 381,893 +0.97(+3.05%)
May 15, 2018 31.06 31.89 31.01 31.85 214,154 +0.65(+2.08%)
May 14, 2018 31.30 31.39 30.80 31.20 158,927 +0.05(+0.16%)
May 11, 2018 31.20 31.23 30.89 31.15 152,535 -0.05(-0.16%)
May 10, 2018 31.41 31.68 31.01 31.20 314,856 -0.19(-0.61%)
May 09, 2018 31.22 31.64 30.96 31.39 441,239 +0.14(+0.45%)
May 08, 2018 30.00 31.31 29.96 31.25 651,338 +1.31(+4.38%)
May 07, 2018 30.13 30.21 29.66 29.94 154,296 -0.02(-0.07%)
May 04, 2018 29.87 30.25 29.48 29.96 313,673 +0.05(+0.17%)
May 03, 2018 30.57 30.57 29.62 29.91 740,158 -0.70(-2.29%)
May 02, 2018 29.77 30.92 29.77 30.61 454,728 +0.92(+3.10%)
May 01, 2018 29.44 29.73 29.03 29.69 243,170 +0.20(+0.68%)
Apr 30, 2018 29.53 30.06 29.34 29.49 373,719 +0.22(+0.75%)
Apr 27, 2018 29.90 29.90 29.00 29.27 98,242 -0.67(-2.24%)
Apr 26, 2018 30.49 30.56 29.11 29.94 432,169 -0.38(-1.25%)
Apr 25, 2018 31.09 31.31 29.63 30.32 310,956 +0.09(+0.30%)
Apr 24, 2018 29.77 30.40 29.73 30.23 374,743 +0.54(+1.82%)
Apr 23, 2018 29.92 30.18 29.46 29.69 208,935 -0.21(-0.70%)
Apr 20, 2018 30.32 30.32 29.70 29.90 175,490 -0.42(-1.39%)
Apr 19, 2018 30.58 30.72 29.87 30.32 277,460 -0.43(-1.40%)
Apr 18, 2018 31.86 31.99 30.48 30.75 391,732 -0.96(-3.03%)
Apr 17, 2018 30.83 32.00 30.83 31.71 718,734 +1.74(+5.81%)
Apr 16, 2018 30.35 30.41 29.73 29.97 114,071 -0.27(-0.89%)
Apr 13, 2018 30.65 30.65 29.74 30.24 198,570 -0.28(-0.92%)
Apr 12, 2018 30.53 30.77 30.24 30.52 152,115 +0.06(+0.20%)
Apr 11, 2018 30.35 31.03 30.30 30.46 283,306 +0.09(+0.30%)
Apr 10, 2018 30.71 30.99 30.06 30.37 174,934 -0.06(-0.20%)
Apr 09, 2018 30.46 31.00 30.37 30.43 252,487 +0.10(+0.33%)
Apr 06, 2018 30.12 30.51 29.98 30.33 138,174 +0.09(+0.30%)
Apr 05, 2018 30.02 30.98 30.02 30.24 291,987 +0.31(+1.04%)
Apr 04, 2018 29.04 29.95 28.85 29.93 306,889 +0.62(+2.12%)
Apr 03, 2018 28.64 29.50 28.56 29.31 453,411 +0.74(+2.59%)
Apr 02, 2018 29.40 29.40 28.01 28.57 608,300 -0.78(-2.66%)
Mar 29, 2018 29.35 29.35 29.35 0 +1.25(+4.45%)
Mar 28, 2018 28.31 28.53 27.79 28.10 458,055 -0.28(-0.99%)
Mar 27, 2018 28.78 29.10 28.16 28.38 376,224 -0.42(-1.46%)
Mar 26, 2018 29.27 29.28 28.18 28.80 445,005 -0.11(-0.38%)
Mar 23, 2018 29.78 30.08 28.68 28.91 576,517 -1.16(-3.86%)
Mar 22, 2018 30.74 31.08 29.89 30.07 433,692 -0.79(-2.56%)
Mar 21, 2018 30.57 31.32 30.57 30.86 358,208 +0.21(+0.69%)
Mar 20, 2018 29.88 30.70 29.87 30.65 439,037 +0.77(+2.58%)
Mar 19, 2018 30.18 30.49 29.59 29.88 246,310 -0.35(-1.16%)
Mar 16, 2018 30.40 30.81 30.23 30.23 374,158 -0.12(-0.40%)
Mar 15, 2018 30.15 30.48 30.13 30.35 230,542 +0.14(+0.46%)
Mar 14, 2018 30.20 30.36 29.71 30.21 294,005 +0.11(+0.37%)
Mar 13, 2018 30.23 30.31 29.67 30.10 605,070 -0.05(-0.17%)
Mar 12, 2018 30.81 31.21 30.15 30.15 334,230 -0.54(-1.76%)
Mar 09, 2018 29.61 31.01 29.61 30.69 567,727 +1.09(+3.68%)
Mar 08, 2018 29.56 29.82 29.49 29.60 322,824 +0.09(+0.30%)
Mar 07, 2018 29.57 30.89 29.46 29.51 747,223 -0.13(-0.44%)
Mar 06, 2018 29.00 29.89 29.00 29.64 669,512 +0.67(+2.31%)
Mar 05, 2018 30.00 30.00 28.92 28.97 829,376 -0.87(-2.92%)
Mar 02, 2018 29.78 30.04 29.66 29.84 442,529 -0.25(-0.83%)
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.