FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.28 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.60 16.60 16.60 0 -0.07(-0.42%)
Dec 28, 2012 16.67 16.77 16.60 16.67 144,850 -0.13(-0.77%)
Dec 27, 2012 16.90 17.17 16.57 16.80 595,381 -0.09(-0.53%)
Dec 24, 2012 16.89 16.89 16.89 0 +0.18(+1.08%)
Dec 21, 2012 16.31 16.72 16.21 16.71 619,809 +0.13(+0.78%)
Dec 20, 2012 15.80 16.65 15.77 16.58 333,470 +0.76(+4.80%)
Dec 19, 2012 16.00 16.01 15.77 15.82 328,554 -0.09(-0.57%)
Dec 18, 2012 15.58 16.15 15.58 15.91 525,239 +0.44(+2.84%)
Dec 17, 2012 15.41 15.50 15.29 15.47 256,486 +0.10(+0.65%)
Dec 14, 2012 15.30 15.57 15.28 15.37 271,407 +0.09(+0.59%)
Dec 13, 2012 15.51 15.52 15.18 15.28 204,295 -0.22(-1.42%)
Dec 12, 2012 15.30 15.58 15.23 15.50 267,603 +0.21(+1.37%)
Dec 11, 2012 14.99 15.33 14.97 15.29 619,534 +0.34(+2.27%)
Dec 10, 2012 14.72 15.09 14.66 14.95 1,073,937 +0.23(+1.56%)
Dec 07, 2012 14.81 14.87 14.55 14.72 807,644 +0.03(+0.20%)
Dec 06, 2012 14.67 14.77 14.50 14.69 770,610 +0.04(+0.27%)
Dec 05, 2012 14.49 14.85 14.48 14.65 470,028 +0.18(+1.24%)
Dec 04, 2012 14.55 14.74 14.40 14.47 175,647 -0.28(-1.90%)
Nov 30, 2012 14.88 14.88 14.54 14.75 337,630 +0.07(+0.48%)
Nov 29, 2012 14.76 14.93 14.60 14.68 242,398 -0.04(-0.27%)
Nov 28, 2012 14.38 14.72 14.38 14.72 119,171 +0.17(+1.17%)
Nov 27, 2012 14.55 14.70 14.44 14.55 203,325 +0.00(+0.00%)
Nov 26, 2012 14.90 15.00 14.55 14.55 361,737 -0.40(-2.68%)
Nov 24, 2012 14.80 14.97 14.78 14.95 112,363 +0.00(+0.00%)
Nov 23, 2012 14.80 14.97 14.78 14.95 112,363 +0.18(+1.22%)
Nov 22, 2012 14.71 14.80 14.58 14.77 44,354 +0.05(+0.34%)
Nov 21, 2012 14.52 14.72 14.48 14.72 460,712 +0.23(+1.59%)
Nov 20, 2012 14.64 14.64 14.45 14.49 363,162 -0.08(-0.55%)
Nov 19, 2012 14.35 14.63 14.33 14.57 298,517 +0.32(+2.25%)
Nov 16, 2012 14.27 14.32 13.94 14.25 288,124 -0.02(-0.14%)
Nov 15, 2012 14.15 14.50 13.80 14.27 189,120 -0.02(-0.14%)
Nov 14, 2012 14.61 14.69 14.18 14.29 260,334 -0.32(-2.19%)
Nov 13, 2012 14.08 14.61 14.05 14.61 236,139 +0.46(+3.25%)
Nov 12, 2012 14.08 14.16 13.80 14.15 248,219 +0.05(+0.35%)
Nov 09, 2012 14.24 14.37 14.08 14.10 168,881 -0.13(-0.91%)
Nov 08, 2012 14.47 14.52 14.12 14.23 144,357 -0.18(-1.25%)
Nov 07, 2012 14.61 14.65 14.35 14.41 136,130 -0.20(-1.37%)
Nov 06, 2012 14.39 14.72 14.33 14.61 162,756 +0.35(+2.45%)
Nov 05, 2012 14.58 14.78 14.25 14.26 143,969 -0.41(-2.79%)
Nov 02, 2012 14.77 14.78 14.36 14.67 210,392 -0.07(-0.47%)
Nov 01, 2012 14.27 14.77 14.06 14.74 266,945 +0.50(+3.51%)
Oct 31, 2012 14.43 14.63 13.98 14.24 290,554 -0.04(-0.28%)
Oct 30, 2012 14.08 14.40 14.08 14.28 281,447 +0.28(+2.00%)
Oct 29, 2012 13.64 14.08 13.64 14.00 180,698 +0.23(+1.67%)
Oct 26, 2012 13.92 13.92 13.67 13.77 133,367 -0.07(-0.51%)
Oct 25, 2012 13.90 13.97 13.66 13.84 387,508 +0.04(+0.29%)
Oct 24, 2012 13.70 13.88 13.64 13.80 170,044 +0.11(+0.80%)
Oct 23, 2012 13.65 13.82 13.40 13.69 235,114 -0.10(-0.73%)
Oct 19, 2012 13.52 13.82 13.52 13.79 206,962 +0.26(+1.92%)
Oct 18, 2012 13.54 13.58 13.26 13.53 216,825 -0.04(-0.29%)
Oct 17, 2012 13.04 13.70 13.04 13.57 493,194 +0.52(+3.98%)
Oct 16, 2012 13.03 13.05 12.81 13.05 74,975 +0.27(+2.11%)
Oct 15, 2012 12.67 12.78 12.50 12.78 55,965 +0.11(+0.87%)
Oct 12, 2012 12.81 12.83 12.34 12.67 169,561 -0.20(-1.55%)
Oct 11, 2012 12.71 12.96 12.68 12.87 72,512 +0.14(+1.10%)
Oct 10, 2012 12.95 12.99 12.71 12.73 79,744 -0.30(-2.30%)
Oct 09, 2012 13.19 13.19 12.90 13.03 49,334 -0.17(-1.29%)
Oct 05, 2012 13.20 13.20 13.20 0 +0.03(+0.23%)
Oct 04, 2012 13.46 13.46 13.11 13.17 117,141 -0.18(-1.35%)
Oct 03, 2012 13.32 13.40 13.09 13.35 293,651 +0.08(+0.60%)
Oct 02, 2012 13.25 13.38 13.11 13.27 317,070 -0.01(-0.08%)
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.