FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.17 20.35 19.49 20.10 373,594 -0.26(-1.28%)
Aug 28, 2015 19.87 20.53 19.39 20.36 479,033 +0.46(+2.31%)
Aug 27, 2015 20.09 20.09 19.32 19.90 358,710 +0.15(+0.76%)
Aug 26, 2015 20.21 20.28 19.62 19.75 483,538 -0.19(-0.95%)
Aug 25, 2015 20.69 20.90 19.88 19.94 311,919 -0.15(-0.75%)
Aug 24, 2015 19.01 20.48 19.00 20.09 439,926 -0.23(-1.13%)
Aug 21, 2015 20.94 21.14 20.19 20.32 276,515 -0.91(-4.29%)
Aug 20, 2015 21.35 21.35 20.55 21.23 381,685 -0.27(-1.26%)
Aug 19, 2015 22.25 22.25 21.28 21.50 527,412 -0.71(-3.20%)
Aug 18, 2015 21.61 22.41 21.47 22.21 324,006 +0.50(+2.30%)
Aug 17, 2015 21.49 21.89 21.49 21.71 211,706 +0.14(+0.65%)
Aug 14, 2015 21.31 21.63 21.20 21.57 240,673 +0.21(+0.98%)
Aug 13, 2015 21.28 21.65 21.21 21.36 227,720 +0.01(+0.05%)
Aug 12, 2015 21.99 22.10 21.24 21.35 412,054 -0.69(-3.13%)
Aug 11, 2015 22.98 22.98 21.91 22.04 514,453 -1.14(-4.92%)
Aug 10, 2015 23.13 23.55 23.09 23.18 266,508 +0.08(+0.35%)
Aug 07, 2015 23.33 23.68 23.04 23.10 263,824 -0.33(-1.41%)
Aug 06, 2015 24.18 24.24 22.98 23.43 287,838 -0.81(-3.34%)
Aug 05, 2015 24.18 24.58 24.06 24.24 205,831 +0.07(+0.29%)
Aug 04, 2015 23.90 24.24 23.64 24.17 299,232 +0.38(+1.60%)
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%)
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.