FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.84 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.12 15.58 14.99 15.23 354,881 +0.32(+2.15%)
Aug 30, 2016 14.96 15.22 14.86 14.91 149,915 -0.04(-0.27%)
Aug 29, 2016 14.79 15.03 14.77 14.95 94,752 +0.11(+0.74%)
Aug 26, 2016 15.09 15.28 14.73 14.84 149,955 -0.22(-1.46%)
Aug 25, 2016 15.03 15.10 14.73 15.06 72,933 +0.02(+0.13%)
Aug 24, 2016 14.98 15.17 14.84 15.04 106,382 +0.03(+0.20%)
Aug 23, 2016 14.71 15.21 14.71 15.01 293,150 +0.33(+2.25%)
Aug 22, 2016 14.81 14.90 14.33 14.68 173,695 -0.21(-1.41%)
Aug 19, 2016 15.01 15.04 14.43 14.89 253,816 -0.16(-1.06%)
Aug 18, 2016 15.24 15.24 14.81 15.05 137,767 -0.17(-1.12%)
Aug 17, 2016 15.55 15.55 14.85 15.22 278,917 -0.33(-2.12%)
Aug 16, 2016 15.73 15.73 15.51 15.55 120,430 -0.21(-1.33%)
Aug 15, 2016 15.76 15.90 15.60 15.76 185,848 +0.07(+0.45%)
Aug 12, 2016 15.64 15.77 15.57 15.69 85,631 +0.07(+0.45%)
Aug 11, 2016 15.74 15.75 15.59 15.62 44,386 +0.01(+0.06%)
Aug 10, 2016 15.62 15.71 15.55 15.61 97,955 +0.03(+0.19%)
Aug 09, 2016 15.78 15.86 15.48 15.58 287,802 -0.20(-1.27%)
Aug 08, 2016 16.10 16.24 15.61 15.78 266,882 -0.32(-1.99%)
Aug 05, 2016 15.69 16.15 15.68 16.10 272,919 +0.47(+3.01%)
Aug 04, 2016 15.41 15.68 15.41 15.63 135,564 +0.19(+1.23%)
Aug 03, 2016 15.78 15.78 15.43 15.44 163,442 -0.28(-1.78%)
Aug 02, 2016 15.59 16.25 15.49 15.72 332,679 +0.22(+1.42%)
Jul 29, 2016 15.50 15.50 15.50 0 -0.10(-0.64%)
Jul 28, 2016 15.75 15.76 15.52 15.60 232,088 -0.12(-0.76%)
Jul 27, 2016 15.73 15.96 15.53 15.72 331,157 +0.30(+1.95%)
Jul 26, 2016 15.86 15.88 15.19 15.42 358,905 -0.38(-2.41%)
Jul 25, 2016 15.29 15.85 15.13 15.80 210,740 +0.42(+2.73%)
Jul 22, 2016 15.45 15.62 15.18 15.38 332,777 -0.09(-0.58%)
Jul 21, 2016 15.73 15.86 15.42 15.47 373,329 -0.33(-2.09%)
Jul 20, 2016 15.23 15.93 15.06 15.80 490,834 +0.61(+4.02%)
Jul 19, 2016 15.12 15.24 14.73 15.19 353,594 +0.24(+1.61%)
Jul 18, 2016 14.71 15.08 14.50 14.95 383,089 +0.17(+1.15%)
Jul 15, 2016 13.62 14.84 13.62 14.78 461,010 +1.14(+8.36%)
Jul 14, 2016 13.67 13.70 13.41 13.64 149,461 +0.06(+0.44%)
Jul 13, 2016 13.81 13.87 13.48 13.58 130,941 -0.13(-0.95%)
Jul 12, 2016 13.61 13.99 13.52 13.71 172,683 +0.19(+1.41%)
Jul 11, 2016 13.56 13.74 13.29 13.52 147,968 +0.12(+0.90%)
Jul 08, 2016 13.49 13.05 13.40 93,063 +0.35(+2.68%)
Jul 07, 2016 13.20 13.35 13.05 13.05 98,901 -0.28(-2.10%)
Jul 05, 2016 13.50 13.50 13.02 13.33 126,696 -0.23(-1.70%)
Jul 04, 2016 13.45 13.59 13.24 13.56 126,339 +0.51(+3.91%)
Jun 30, 2016 13.05 13.05 13.05 0 +0.56(+4.48%)
Jun 29, 2016 12.76 12.80 12.42 12.49 239,128 -0.09(-0.72%)
Jun 28, 2016 12.49 12.94 12.35 12.58 258,553 +0.28(+2.28%)
Jun 27, 2016 12.77 12.77 11.96 12.30 384,341 -0.47(-3.68%)
Jun 24, 2016 12.99 12.99 12.70 12.77 434,534 -0.47(-3.55%)
Jun 23, 2016 13.34 13.53 13.15 13.24 151,902 +0.05(+0.38%)
Jun 22, 2016 13.25 13.43 13.10 13.19 157,546 -0.02(-0.15%)
Jun 21, 2016 13.29 13.49 13.13 13.21 226,145 -0.07(-0.53%)
Jun 20, 2016 13.23 13.58 13.21 13.28 142,396 +0.15(+1.14%)
Jun 17, 2016 13.22 13.22 12.71 13.13 515,827 -0.03(-0.23%)
Jun 16, 2016 12.96 13.24 12.94 13.16 192,065 +0.09(+0.69%)
Jun 15, 2016 13.39 13.49 13.00 13.07 351,569 -0.26(-1.95%)
Jun 14, 2016 13.69 13.69 13.10 13.33 333,046 -0.31(-2.27%)
Jun 13, 2016 13.80 13.90 13.58 13.64 205,571 -0.20(-1.45%)
Jun 10, 2016 14.05 14.11 13.76 13.84 210,281 -0.31(-2.19%)
Jun 09, 2016 14.30 14.32 14.01 14.15 177,686 -0.22(-1.53%)
Jun 08, 2016 14.75 14.83 14.26 14.37 261,927 -0.33(-2.24%)
Jun 07, 2016 14.56 14.83 14.48 14.70 208,534 +0.15(+1.03%)
Jun 06, 2016 14.79 14.93 14.44 14.55 225,620 -0.21(-1.42%)
Jun 03, 2016 15.24 15.24 14.68 14.76 269,434 -0.43(-2.83%)
Jun 02, 2016 15.33 15.35 15.14 15.19 451,325 -0.15(-0.98%)
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.