FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.24 10.48 10.13 10.46 112,701 +0.19(+1.85%)
Sep 29, 2011 10.18 10.34 9.980 10.27 97,108 +0.15(+1.48%)
Sep 28, 2011 10.34 10.48 10.05 10.12 115,298 -0.17(-1.65%)
Sep 27, 2011 9.990 10.57 9.990 10.29 158,907 +0.32(+3.21%)
Sep 26, 2011 9.920 9.990 9.810 9.970 144,610 -0.09(-0.89%)
Sep 23, 2011 9.610 10.06 9.610 10.06 176,347 +0.30(+3.07%)
Sep 22, 2011 9.760 9.890 9.650 9.760 362,862 -0.27(-2.69%)
Sep 21, 2011 10.13 10.19 9.980 10.03 55,772 -0.17(-1.67%)
Sep 20, 2011 10.49 10.51 10.15 10.20 64,477 -0.21(-2.02%)
Sep 19, 2011 10.37 10.49 10.29 10.41 75,238 -0.05(-0.48%)
Sep 16, 2011 10.75 10.75 10.40 10.46 346,628 -0.14(-1.32%)
Sep 15, 2011 10.12 10.67 10.12 10.60 154,335 +0.46(+4.54%)
Sep 14, 2011 10.13 10.22 9.980 10.14 207,768 +0.08(+0.80%)
Sep 13, 2011 9.910 10.10 9.860 10.06 130,594 +0.13(+1.31%)
Sep 12, 2011 9.900 9.990 9.850 9.930 137,249 -0.06(-0.60%)
Sep 09, 2011 10.15 10.15 9.980 9.990 147,387 -0.12(-1.19%)
Sep 08, 2011 10.05 10.22 10.05 10.11 82,569 -0.03(-0.30%)
Sep 07, 2011 10.04 10.16 9.970 10.14 120,861 +0.10(+1.00%)
Sep 06, 2011 10.15 10.19 9.910 10.04 96,563 -0.14(-1.38%)
Sep 02, 2011 10.02 10.26 9.920 10.18 152,744 +0.05(+0.49%)
Sep 01, 2011 10.79 10.79 10.13 10.13 186,366 -0.67(-6.20%)
Aug 31, 2011 10.50 10.86 10.45 10.80 277,926 +0.36(+3.45%)
Aug 30, 2011 9.960 10.49 9.950 10.44 171,130 +0.21(+2.05%)
Aug 29, 2011 9.990 10.23 9.950 10.23 174,798 +0.29(+2.92%)
Aug 26, 2011 9.880 9.990 9.690 9.940 175,498 +0.20(+2.05%)
Aug 25, 2011 9.890 9.910 9.660 9.740 162,636 -0.15(-1.52%)
Aug 24, 2011 9.560 9.920 9.440 9.890 168,330 +0.34(+3.56%)
Aug 23, 2011 9.170 9.650 9.170 9.550 159,531 +0.36(+3.92%)
Aug 22, 2011 9.550 9.550 9.190 9.190 129,657 +0.03(+0.33%)
Aug 19, 2011 9.380 9.580 9.110 9.160 138,886 -0.47(-4.88%)
Aug 18, 2011 9.650 9.650 9.360 9.630 222,633 -0.25(-2.53%)
Aug 17, 2011 9.640 10.02 9.640 9.880 248,962 +0.18(+1.86%)
Aug 16, 2011 9.810 9.890 9.610 9.700 147,881 -0.20(-2.02%)
Aug 15, 2011 10.01 10.01 9.810 9.900 977,850 +0.21(+2.17%)
Aug 12, 2011 9.650 9.810 9.620 9.690 66,386 -0.01(-0.10%)
Aug 11, 2011 9.650 9.760 9.440 9.700 139,900 +0.13(+1.36%)
Aug 10, 2011 9.680 9.730 9.390 9.570 258,912 -0.11(-1.14%)
Aug 09, 2011 9.560 10.01 9.480 9.680 412,212 +0.04(+0.41%)
Aug 08, 2011 9.730 9.730 9.510 9.640 1,574,054 -0.27(-2.72%)
Aug 05, 2011 10.01 10.10 9.850 9.910 242,763 -0.22(-2.17%)
Aug 04, 2011 10.16 10.27 9.990 10.13 219,996 -0.03(-0.30%)
Aug 03, 2011 10.07 10.17 9.950 10.16 137,951 +0.13(+1.30%)
Aug 02, 2011 10.10 10.19 9.980 10.03 299,711 -0.26(-2.53%)
Jul 29, 2011 10.14 10.40 9.900 10.29 209,781 +0.09(+0.88%)
Jul 28, 2011 10.21 10.50 10.20 10.20 140,703 -0.07(-0.68%)
Jul 27, 2011 10.55 10.62 10.20 10.27 140,137 -0.30(-2.84%)
Jul 26, 2011 10.57 10.72 10.51 10.57 83,430 -0.05(-0.47%)
Jul 25, 2011 10.68 10.79 10.58 10.62 163,520 -0.12(-1.12%)
Jul 22, 2011 11.23 11.23 10.74 10.74 289,974 -0.51(-4.53%)
Jul 21, 2011 11.32 11.48 11.18 11.25 127,046 -0.14(-1.23%)
Jul 20, 2011 11.90 12.14 11.37 11.39 488,516 -0.43(-3.64%)
Jul 19, 2011 10.84 12.00 10.75 11.82 681,310 +1.08(+10.06%)
Jul 18, 2011 9.900 10.78 9.820 10.74 912,357 +0.99(+10.15%)
Jul 15, 2011 9.990 10.03 9.750 9.750 64,739 -0.29(-2.89%)
Jul 14, 2011 9.920 10.05 9.920 10.04 103,037 +0.13(+1.31%)
Jul 13, 2011 10.10 10.18 9.910 9.910 115,812 -0.19(-1.88%)
Jul 12, 2011 9.960 10.17 9.960 10.10 275,570 +0.00(+0.00%)
Jul 11, 2011 10.48 10.48 10.07 10.10 666,855 -0.33(-3.16%)
Jul 08, 2011 10.50 10.60 10.31 10.43 410,957 -0.15(-1.42%)
Jul 07, 2011 10.65 10.70 10.54 10.58 153,996 -0.07(-0.66%)
Jul 06, 2011 10.88 10.88 10.60 10.65 206,789 -0.14(-1.30%)
Jul 05, 2011 11.11 11.11 10.72 10.79 145,225 -0.34(-3.05%)
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.