FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
12.79 CAD  -0.04 (-0.31%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.64 31.64 31.64 0 +0.78(+2.53%)
Jun 28, 2018 30.55 31.00 30.18 30.86 345,984 +0.21(+0.69%)
Jun 27, 2018 30.40 30.87 30.40 30.65 202,699 +0.33(+1.09%)
Jun 26, 2018 29.84 30.56 29.84 30.32 221,479 +0.51(+1.71%)
Jun 25, 2018 30.62 30.62 29.45 29.81 286,525 -0.86(-2.80%)
Jun 22, 2018 30.39 30.73 30.27 30.67 148,237 +0.46(+1.52%)
Jun 21, 2018 30.52 30.70 29.92 30.21 263,698 -0.36(-1.18%)
Jun 20, 2018 30.67 30.89 30.22 30.57 189,159 -0.07(-0.23%)
Jun 19, 2018 30.73 30.84 30.20 30.64 125,390 -0.26(-0.84%)
Jun 18, 2018 30.62 31.00 30.25 30.90 222,720 +0.09(+0.29%)
Jun 15, 2018 30.85 30.18 30.81 553,173 +0.63(+2.09%)
Jun 14, 2018 30.31 30.45 29.65 30.18 428,412 -0.33(-1.08%)
Jun 13, 2018 31.75 32.00 30.34 30.51 376,372 -1.43(-4.48%)
Jun 12, 2018 32.38 32.42 31.51 31.94 301,669 -0.44(-1.36%)
Jun 11, 2018 33.62 33.70 32.25 32.38 262,967 -1.24(-3.69%)
Jun 08, 2018 33.82 33.83 33.09 33.62 278,990 -0.35(-1.03%)
Jun 07, 2018 33.78 34.04 33.43 33.97 230,777 +0.12(+0.35%)
Jun 06, 2018 33.86 33.85 286,806 +0.72(+2.17%)
Jun 05, 2018 32.74 33.13 32.32 33.13 366,379 +0.40(+1.22%)
Jun 04, 2018 32.46 32.77 32.40 32.73 178,853 +0.29(+0.89%)
Jun 01, 2018 32.53 32.57 32.28 32.44 198,262 -0.03(-0.09%)
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%)
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.