FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.83 CAD  +0.07 (+0.44%)
Streaming Delayed Price  /  Updated: 3:33 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.60 13.79 13.50 13.50 304,671 -0.11(-0.81%)
Feb 27, 2006 13.51 14.00 13.40 13.61 279,299 +0.11(+0.81%)
Feb 24, 2006 13.35 13.67 13.35 13.50 606,486 +0.20(+1.50%)
Feb 23, 2006 13.37 13.40 13.15 13.30 347,873 -0.15(-1.12%)
Feb 22, 2006 13.50 13.55 13.24 13.45 617,343 -0.05(-0.37%)
Feb 21, 2006 13.80 13.88 13.45 13.50 1,732,720 -0.13(-0.95%)
Feb 17, 2006 13.67 13.86 13.25 13.63 410,288 -0.16(-1.16%)
Feb 16, 2006 13.35 13.80 13.35 13.79 1,245,748 +0.69(+5.27%)
Feb 15, 2006 13.18 13.19 13.00 13.10 1,507,581 +0.05(+0.38%)
Feb 14, 2006 13.30 13.30 12.96 13.05 1,184,171 -0.20(-1.51%)
Feb 13, 2006 13.15 13.40 13.10 13.25 711,249 +0.03(+0.23%)
Feb 10, 2006 13.50 13.50 13.13 13.22 583,104 -0.31(-2.29%)
Feb 09, 2006 13.60 13.62 13.51 13.53 615,853 +0.01(+0.07%)
Feb 08, 2006 13.40 13.59 13.40 13.52 447,850 +0.02(+0.15%)
Feb 07, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 06, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 02, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 01, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 31, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 30, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 27, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 26, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 25, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 24, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 23, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 20, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 19, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 18, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 17, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 13, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 12, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 11, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 10, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 09, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 06, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 05, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 04, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 30, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 29, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 28, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 23, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 22, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 21, 2005 13.11 13.57 13.50 13.50 881,500 +0.00(+0.00%)
Dec 20, 2005 13.11 13.57 13.50 13.50 881,500 +0.45(+3.45%)
Dec 19, 2005 13.02 13.14 13.00 13.05 497,144 +0.05(+0.38%)
Dec 16, 2005 13.10 13.50 13.00 13.00 1,533,869 -0.06(-0.46%)
Dec 15, 2005 13.06 13.15 13.04 13.06 540,237 +0.01(+0.08%)
Dec 14, 2005 13.10 13.14 12.97 13.05 648,595 -0.15(-1.14%)
Dec 13, 2005 12.90 13.29 12.90 13.20 1,210,016 +0.19(+1.46%)
Dec 12, 2005 13.20 13.29 12.88 13.01 1,574,683 -0.29(-2.18%)
Dec 09, 2005 13.52 13.60 13.13 13.30 326,188 -0.30(-2.21%)
Dec 08, 2005 13.45 13.64 13.33 13.60 501,505 +0.20(+1.49%)
Dec 07, 2005 13.49 13.65 13.30 13.40 957,896 +0.10(+0.75%)
Dec 06, 2005 12.78 13.42 12.78 13.30 1,355,031 +0.51(+3.99%)
Dec 05, 2005 12.52 12.93 12.50 12.79 723,746 +0.26(+2.08%)
Dec 02, 2005 12.18 12.65 12.11 12.53 397,923 +0.33(+2.70%)
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.