FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.31 CAD  +0.14 (+0.92%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.62 28.65 27.62 28.52 1,016,166 +0.90(+3.26%)
Jul 30, 2018 29.38 29.44 27.57 27.62 583,254 -1.65(-5.64%)
Jul 27, 2018 29.59 29.92 28.86 29.27 489,077 -0.24(-0.81%)
Jul 26, 2018 29.68 30.00 28.64 29.51 571,844 +1.26(+4.46%)
Jul 25, 2018 28.75 29.08 28.20 28.25 207,113 -0.47(-1.64%)
Jul 24, 2018 28.65 28.95 28.47 28.72 359,265 +0.08(+0.28%)
Jul 23, 2018 29.40 29.62 28.60 28.64 318,643 -0.74(-2.52%)
Jul 20, 2018 31.25 31.41 29.04 29.38 477,031 -1.51(-4.89%)
Jul 19, 2018 31.60 32.28 30.64 30.89 202,020 -1.01(-3.17%)
Jul 18, 2018 33.19 33.20 31.31 31.90 451,729 -1.28(-3.86%)
Jul 17, 2018 32.15 33.74 32.14 33.18 315,858 +0.89(+2.76%)
Jul 16, 2018 31.92 32.50 31.77 32.29 151,580 +0.45(+1.41%)
Jul 13, 2018 31.44 32.22 31.44 31.84 212,910 +0.49(+1.56%)
Jul 12, 2018 30.78 31.40 30.77 31.35 152,329 +0.61(+1.98%)
Jul 11, 2018 31.50 31.50 30.36 30.74 236,705 -0.94(-2.97%)
Jul 10, 2018 31.80 31.80 31.22 31.68 160,093 -0.01(-0.03%)
Jul 09, 2018 31.24 31.86 31.24 31.69 127,468 +0.55(+1.77%)
Jul 06, 2018 30.96 31.38 30.83 31.14 232,267 +0.14(+0.45%)
Jul 05, 2018 31.38 31.38 30.75 31.00 278,067 -0.37(-1.18%)
Jul 04, 2018 31.74 31.81 31.23 31.37 105,116 -0.23(-0.73%)
Jul 03, 2018 31.67 31.87 31.19 31.60 146,821 -0.04(-0.13%)
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%)
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.