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 (%)
Jul 31, 2015 23.79 23.79 23.79 0 +0.53(+2.28%)
Jul 30, 2015 23.28 23.94 22.94 23.26 643,589 -0.61(-2.56%)
Jul 29, 2015 24.21 24.41 23.62 23.87 240,774 -0.39(-1.61%)
Jul 28, 2015 24.05 24.52 23.97 24.26 237,597 +0.42(+1.76%)
Jul 27, 2015 24.50 24.53 23.63 23.84 346,058 -1.11(-4.45%)
Jul 24, 2015 25.41 25.50 24.89 24.95 249,837 -0.40(-1.58%)
Jul 23, 2015 26.25 26.53 25.07 25.35 287,628 -0.93(-3.54%)
Jul 22, 2015 26.70 26.71 25.40 26.28 531,579 -1.32(-4.78%)
Jul 21, 2015 28.01 28.09 27.13 27.60 280,540 -0.53(-1.88%)
Jul 20, 2015 28.34 28.57 27.80 28.13 208,418 -0.09(-0.32%)
Jul 17, 2015 28.12 28.38 28.03 28.22 360,005 +0.14(+0.50%)
Jul 16, 2015 28.43 28.47 27.82 28.08 363,648 -0.17(-0.60%)
Jul 15, 2015 27.73 28.52 27.73 28.25 651,431 +0.56(+2.02%)
Jul 14, 2015 27.75 27.97 27.53 27.69 297,584 -0.17(-0.61%)
Jul 13, 2015 27.43 27.91 27.28 27.86 348,795 +0.71(+2.62%)
Jul 10, 2015 26.82 27.24 26.79 27.15 440,597 +1.09(+4.18%)
Jul 09, 2015 26.98 26.98 25.80 26.06 274,087 -0.57(-2.14%)
Jul 08, 2015 27.09 27.36 26.53 26.63 200,263 -0.61(-2.24%)
Jul 07, 2015 27.86 27.86 26.86 27.24 301,002 -0.58(-2.08%)
Jul 06, 2015 27.69 28.06 27.60 27.82 251,257 -0.09(-0.32%)
Jul 03, 2015 27.75 27.96 27.69 27.91 22,643 +0.22(+0.79%)
Jul 02, 2015 27.28 28.14 27.28 27.69 373,082 +0.49(+1.80%)
Jun 30, 2015 27.20 27.20 27.20 0 +0.03(+0.11%)
Jun 29, 2015 27.61 27.63 27.12 27.17 243,208 -0.56(-2.02%)
Jun 26, 2015 27.75 27.92 27.58 27.73 157,540 -0.06(-0.22%)
Jun 25, 2015 26.93 27.95 26.90 27.79 424,200 +0.99(+3.69%)
Jun 24, 2015 26.70 26.90 26.67 26.80 191,505 -0.02(-0.07%)
Jun 23, 2015 26.54 26.95 26.52 26.82 233,115 +0.33(+1.25%)
Jun 22, 2015 26.26 26.53 26.01 26.49 199,771 +0.30(+1.15%)
Jun 19, 2015 26.00 26.55 25.66 26.19 639,057 +0.09(+0.34%)
Jun 18, 2015 26.42 26.42 25.75 26.10 151,814 -0.37(-1.40%)
Jun 17, 2015 26.59 26.70 26.18 26.47 189,930 -0.14(-0.53%)
Jun 16, 2015 26.65 27.18 26.50 26.61 240,491 +0.05(+0.19%)
Jun 15, 2015 26.09 26.70 25.89 26.56 191,160 +0.31(+1.18%)
Jun 12, 2015 26.23 26.39 25.80 26.25 324,068 -0.01(-0.04%)
Jun 11, 2015 26.56 26.61 25.98 26.26 226,043 -0.47(-1.76%)
Jun 10, 2015 25.74 27.06 25.70 26.73 486,394 +0.98(+3.81%)
Jun 09, 2015 25.68 25.84 25.37 25.75 338,283 -0.15(-0.58%)
Jun 08, 2015 26.35 26.39 25.42 25.90 215,401 -0.50(-1.89%)
Jun 05, 2015 26.14 26.49 26.01 26.40 217,568 +0.26(+0.99%)
Jun 04, 2015 25.94 26.26 25.66 26.14 326,248 +0.04(+0.15%)
Jun 03, 2015 25.98 26.21 25.96 26.10 166,271 +0.14(+0.54%)
Jun 02, 2015 25.94 26.12 25.80 25.96 167,348 -0.07(-0.27%)
Jun 01, 2015 25.66 26.09 25.59 26.03 236,068 +0.36(+1.40%)
May 29, 2015 25.91 26.18 25.56 25.67 173,904 -0.24(-0.93%)
May 28, 2015 25.81 26.16 25.81 25.91 146,897 +0.06(+0.23%)
May 27, 2015 26.23 26.25 25.71 25.85 338,500 -0.40(-1.52%)
May 26, 2015 26.39 26.51 26.04 26.25 363,945 -0.22(-0.83%)
May 25, 2015 26.43 26.58 26.26 26.47 80,641 +0.36(+1.38%)
May 22, 2015 25.96 26.20 25.76 26.11 169,470 +0.27(+1.04%)
May 21, 2015 25.77 26.09 25.42 25.84 294,150 +0.17(+0.66%)
May 20, 2015 25.50 25.78 25.16 25.67 389,664 -0.15(-0.58%)
May 19, 2015 24.09 25.90 24.09 25.82 776,670 +2.07(+8.72%)
May 15, 2015 23.75 23.75 23.75 0 +0.21(+0.89%)
May 14, 2015 23.17 23.65 23.11 23.54 231,806 +0.40(+1.73%)
May 13, 2015 23.29 23.35 22.80 23.14 173,045 +0.04(+0.17%)
May 12, 2015 23.53 23.54 22.97 23.10 240,367 -0.65(-2.74%)
May 11, 2015 23.85 24.03 23.74 23.75 236,520 -0.03(-0.13%)
May 08, 2015 23.63 24.08 23.63 23.78 239,849 +0.29(+1.23%)
May 07, 2015 23.13 23.66 23.13 23.49 312,342 +0.31(+1.34%)
May 06, 2015 23.36 23.42 23.13 23.18 265,637 -0.11(-0.47%)
May 05, 2015 23.99 24.05 23.16 23.29 513,851 -0.65(-2.72%)
May 04, 2015 24.15 24.15 23.85 23.94 278,567 -0.17(-0.71%)
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.