FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.45 CAD  -0.14 (-0.90%)
Streaming Delayed Price  /  Updated: 4:20 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.60 11.78 11.50 11.51 215,454 -0.05(-0.43%)
Feb 27, 2007 11.75 11.85 11.50 11.56 488,228 -0.28(-2.36%)
Feb 26, 2007 11.75 11.92 11.75 11.84 347,984 +0.08(+0.68%)
Feb 23, 2007 11.62 11.93 11.57 11.76 362,265 -0.18(-1.51%)
Feb 22, 2007 12.05 12.05 11.50 11.94 289,775 -0.15(-1.24%)
Feb 21, 2007 12.03 12.12 12.01 12.09 347,889 -0.02(-0.17%)
Feb 20, 2007 12.12 12.30 12.11 12.11 485,325 -0.20(-1.62%)
Feb 16, 2007 12.26 12.46 12.20 12.31 391,422 -0.03(-0.24%)
Feb 15, 2007 12.30 12.38 12.11 12.34 196,783 -0.01(-0.08%)
Feb 14, 2007 12.30 12.40 12.30 12.35 167,689 +0.04(+0.32%)
Feb 13, 2007 12.30 12.40 12.30 12.31 102,585 -0.04(-0.32%)
Feb 12, 2007 12.40 12.45 12.25 12.35 119,119 -0.03(-0.24%)
Feb 09, 2007 12.30 12.46 12.30 12.38 868,988 +0.03(+0.24%)
Feb 08, 2007 12.35 12.48 12.26 12.35 445,756 -0.12(-0.96%)
Feb 07, 2007 12.48 12.55 12.46 12.47 1,286,951 -0.08(-0.64%)
Feb 06, 2007 12.49 12.58 12.27 12.55 327,228 +0.16(+1.29%)
Feb 05, 2007 12.05 12.40 12.05 12.39 312,004 +0.36(+2.99%)
Feb 02, 2007 11.93 12.15 11.92 12.03 485,078 +0.23(+1.95%)
Feb 01, 2007 11.95 12.06 11.77 11.80 1,531,612 -0.04(-0.34%)
Jan 31, 2007 11.65 11.88 11.47 11.84 318,281 +0.19(+1.63%)
Jan 30, 2007 11.72 11.78 11.64 11.65 300,025 -0.05(-0.43%)
Jan 29, 2007 11.60 11.86 11.59 11.70 361,233 +0.10(+0.86%)
Jan 26, 2007 11.60 11.76 11.45 11.60 550,784 -0.01(-0.09%)
Jan 25, 2007 11.70 11.77 11.60 11.61 64,588 -0.13(-1.11%)
Jan 24, 2007 11.72 11.80 11.64 11.74 1,100,254 -0.07(-0.59%)
Jan 23, 2007 11.90 11.94 11.80 11.81 517,816 -0.10(-0.84%)
Jan 22, 2007 11.73 11.95 11.73 11.91 349,719 +0.12(+1.02%)
Jan 19, 2007 11.75 11.95 11.74 11.79 304,820 -0.01(-0.08%)
Jan 18, 2007 11.94 11.94 11.70 11.80 649,080 -0.04(-0.34%)
Jan 17, 2007 11.63 11.94 11.60 11.84 359,146 +0.21(+1.81%)
Jan 16, 2007 11.35 11.65 11.25 11.63 373,109 -0.14(-1.19%)
Jan 12, 2007 11.71 12.00 11.71 11.77 464,888 +0.03(+0.26%)
Jan 11, 2007 11.83 11.83 11.52 11.74 303,518 +0.03(+0.26%)
Jan 10, 2007 11.45 11.95 11.45 11.71 592,931 +0.29(+2.54%)
Jan 09, 2007 11.15 11.50 11.15 11.42 295,634 +0.27(+2.42%)
Jan 08, 2007 10.95 11.19 10.95 11.15 234,351 +0.19(+1.73%)
Jan 05, 2007 10.85 11.17 10.83 10.96 198,674 +0.02(+0.18%)
Jan 04, 2007 10.86 10.94 10.80 10.94 260,172 +0.01(+0.09%)
Jan 03, 2007 10.96 11.24 10.75 10.93 308,666 +0.14(+1.30%)
Dec 29, 2006 10.66 11.00 10.66 10.79 153,537 +0.09(+0.84%)
Dec 28, 2006 10.63 10.82 10.63 10.70 80,742 +0.04(+0.38%)
Dec 27, 2006 10.55 10.69 10.55 10.66 95,902 +0.16(+1.52%)
Dec 26, 2006 10.50 10.65 10.30 10.50 266,714 +0.00(+0.00%)
Dec 22, 2006 10.50 10.65 10.30 10.50 266,714 +0.00(+0.00%)
Dec 21, 2006 10.79 10.80 10.50 10.50 133,942 -0.20(-1.87%)
Dec 20, 2006 10.53 10.81 10.53 10.70 225,356 +0.17(+1.61%)
Dec 19, 2006 10.55 10.64 10.50 10.53 242,125 +0.02(+0.19%)
Dec 18, 2006 10.61 10.63 10.46 10.51 232,438 +0.01(+0.10%)
Dec 15, 2006 10.35 10.62 10.35 10.50 674,321 +0.24(+2.34%)
Dec 14, 2006 10.02 10.35 10.02 10.26 388,793 +0.21(+2.09%)
Dec 13, 2006 9.950 10.11 9.950 10.05 297,355 +0.10(+1.01%)
Dec 12, 2006 10.03 10.14 9.900 9.950 307,762 -0.06(-0.60%)
Dec 11, 2006 10.10 10.10 9.970 10.01 318,166 -0.10(-0.99%)
Dec 08, 2006 10.26 10.29 10.00 10.11 465,992 -0.15(-1.46%)
Dec 07, 2006 10.40 10.40 10.20 10.26 307,905 -0.03(-0.29%)
Dec 06, 2006 10.37 10.37 10.25 10.29 356,652 -0.02(-0.19%)
Dec 05, 2006 10.40 10.47 10.25 10.31 854,100 -0.09(-0.87%)
Dec 04, 2006 10.26 10.40 10.25 10.40 420,025 +0.14(+1.36%)
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.