FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.45 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.27 15.27 15.27 0 +0.06(+0.39%)
Dec 29, 2016 15.32 15.32 15.03 15.21 118,870 -0.13(-0.85%)
Dec 28, 2016 15.41 15.61 15.27 15.34 143,250 +0.03(+0.20%)
Dec 23, 2016 15.31 15.31 15.31 0 -0.05(-0.33%)
Dec 22, 2016 15.66 15.75 15.20 15.36 163,480 -0.48(-3.03%)
Dec 21, 2016 15.76 15.90 15.50 15.84 146,707 +0.08(+0.51%)
Dec 20, 2016 15.39 15.79 15.35 15.76 350,463 +0.45(+2.94%)
Dec 19, 2016 15.09 15.33 14.96 15.31 187,940 +0.25(+1.66%)
Dec 16, 2016 15.33 15.35 15.01 15.06 341,764 -0.21(-1.38%)
Dec 15, 2016 15.29 15.55 15.11 15.27 213,370 -0.04(-0.26%)
Dec 14, 2016 15.73 15.73 15.24 15.31 221,844 -0.42(-2.67%)
Dec 13, 2016 15.67 15.84 15.35 15.73 213,068 +0.11(+0.70%)
Dec 12, 2016 15.66 15.99 15.46 15.62 154,916 -0.01(-0.06%)
Dec 09, 2016 15.90 16.17 15.49 15.63 354,458 -0.20(-1.26%)
Dec 08, 2016 15.50 15.92 15.30 15.83 341,092 +0.40(+2.59%)
Dec 07, 2016 14.75 15.49 14.72 15.43 296,963 +0.70(+4.75%)
Dec 06, 2016 14.74 14.77 14.55 14.73 82,583 -0.01(-0.07%)
Dec 05, 2016 14.41 14.81 14.41 14.74 148,817 +0.18(+1.24%)
Dec 02, 2016 14.78 14.78 14.32 14.56 192,830 -0.22(-1.49%)
Dec 01, 2016 14.77 14.87 14.58 14.78 156,389 +0.09(+0.61%)
Nov 30, 2016 14.83 14.90 14.34 14.69 222,682 -0.08(-0.54%)
Nov 29, 2016 14.71 14.84 14.69 14.77 147,966 +0.02(+0.14%)
Nov 28, 2016 15.01 15.01 14.52 14.75 237,957 -0.32(-2.12%)
Nov 25, 2016 15.20 15.24 14.97 15.07 130,546 -0.13(-0.86%)
Nov 24, 2016 15.13 15.43 15.10 15.20 151,339 +0.06(+0.40%)
Nov 23, 2016 15.05 15.17 14.81 15.14 204,333 +0.08(+0.53%)
Nov 22, 2016 14.58 15.06 14.52 15.06 305,095 +0.48(+3.29%)
Nov 21, 2016 14.52 14.61 14.38 14.58 197,791 +0.03(+0.21%)
Nov 18, 2016 14.50 14.75 14.43 14.55 161,912 +0.05(+0.34%)
Nov 17, 2016 14.35 14.74 14.27 14.50 316,478 +0.18(+1.26%)
Nov 16, 2016 14.21 14.45 14.04 14.32 245,557 +0.00(+0.00%)
Nov 15, 2016 14.15 14.62 13.95 14.32 373,101 +0.25(+1.78%)
Nov 14, 2016 13.94 14.47 13.94 14.07 294,096 +0.22(+1.59%)
Nov 11, 2016 13.98 14.10 13.69 13.85 222,355 -0.16(-1.14%)
Nov 10, 2016 14.08 14.45 13.98 14.01 358,694 +0.03(+0.21%)
Nov 09, 2016 13.61 13.96 13.61 13.98 531,145 -0.78(-5.28%)
Nov 08, 2016 14.88 14.94 14.54 14.76 120,525 -0.11(-0.74%)
Nov 07, 2016 14.99 15.10 14.83 14.87 228,134 -0.08(-0.54%)
Nov 04, 2016 15.28 15.33 14.88 14.95 205,917 -0.30(-1.97%)
Nov 03, 2016 14.94 15.33 14.94 15.25 310,658 +0.26(+1.73%)
Nov 02, 2016 15.12 15.12 14.76 14.99 268,088 -0.04(-0.27%)
Nov 01, 2016 14.94 15.48 14.90 15.03 446,062 +0.15(+1.01%)
Oct 31, 2016 15.10 15.15 14.68 14.88 262,113 -0.20(-1.33%)
Oct 28, 2016 15.18 15.28 14.98 15.08 371,065 -0.03(-0.20%)
Oct 27, 2016 15.14 15.49 14.81 15.11 302,038 +0.14(+0.94%)
Oct 26, 2016 14.73 15.05 14.69 14.97 441,360 +0.31(+2.11%)
Oct 25, 2016 13.93 14.86 13.93 14.66 514,840 +0.83(+6.00%)
Oct 24, 2016 14.15 14.18 13.76 13.83 223,132 -0.20(-1.43%)
Oct 21, 2016 13.40 14.16 13.40 14.03 547,068 +0.58(+4.31%)
Oct 20, 2016 13.57 13.57 13.35 13.45 154,164 -0.14(-1.03%)
Oct 19, 2016 13.77 13.78 13.57 13.59 162,871 -0.13(-0.95%)
Oct 18, 2016 13.57 13.78 13.56 13.72 121,091 +0.25(+1.86%)
Oct 17, 2016 13.65 13.74 13.41 13.47 119,100 -0.16(-1.17%)
Oct 14, 2016 13.80 13.88 13.60 13.63 149,650 -0.18(-1.30%)
Oct 13, 2016 13.91 13.91 13.38 13.81 258,037 -0.28(-1.99%)
Oct 12, 2016 14.12 14.22 13.98 14.09 108,049 -0.11(-0.77%)
Oct 11, 2016 14.40 14.40 14.03 14.20 118,512 -0.19(-1.32%)
Oct 07, 2016 14.39 14.39 14.39 0 -0.01(-0.07%)
Oct 06, 2016 14.00 14.45 13.95 14.40 256,536 +0.40(+2.86%)
Oct 05, 2016 14.00 14.14 13.84 14.00 149,681 +0.11(+0.79%)
Oct 04, 2016 14.13 14.13 13.74 13.89 237,545 -0.30(-2.11%)
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.