FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
7.300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Mar 31, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.98 18.25 17.84 18.13 533,938 +0.08(+0.44%)
Mar 30, 2017 18.28 18.28 17.96 18.05 465,279 -0.15(-0.82%)
Mar 29, 2017 18.00 18.20 17.97 18.20 327,792 +0.21(+1.17%)
Mar 28, 2017 17.75 18.05 17.75 17.99 205,683 +0.19(+1.07%)
Mar 27, 2017 17.48 17.90 17.31 17.80 241,012 +0.21(+1.19%)
Mar 24, 2017 17.60 17.93 17.47 17.59 125,858 +0.04(+0.23%)
Mar 23, 2017 17.45 17.78 17.32 17.55 711,063 +0.14(+0.80%)
Mar 22, 2017 17.36 17.52 17.10 17.41 165,090 +0.07(+0.40%)
Mar 21, 2017 17.90 18.10 17.26 17.34 294,721 -0.52(-2.91%)
Mar 20, 2017 17.85 17.90 17.58 17.86 246,317 -0.05(-0.28%)
Mar 17, 2017 17.96 18.08 17.89 17.91 191,175 -0.03(-0.17%)
Mar 16, 2017 18.00 18.23 17.90 17.94 337,940 -0.03(-0.17%)
Mar 15, 2017 18.05 18.20 17.68 17.97 381,542 -0.06(-0.33%)
Mar 14, 2017 17.98 18.06 17.72 18.03 314,328 +0.11(+0.61%)
Mar 13, 2017 18.28 18.37 17.85 17.92 239,003 -0.32(-1.75%)
Mar 10, 2017 17.94 18.27 17.87 18.24 486,321 +0.30(+1.67%)
Mar 09, 2017 17.93 18.15 17.73 17.94 378,008 +0.00(+0.00%)
Mar 08, 2017 18.00 18.03 17.77 17.94 516,693 -0.29(-1.59%)
Mar 07, 2017 18.27 18.44 17.88 18.23 235,405 -0.01(-0.05%)
Mar 06, 2017 18.49 18.52 18.16 18.24 175,966 -0.27(-1.46%)
Mar 03, 2017 18.36 18.52 18.14 18.51 319,574 +0.30(+1.65%)
Mar 02, 2017 18.18 18.42 18.03 18.21 448,440 +0.11(+0.61%)
Mar 01, 2017 17.33 18.18 17.33 18.10 787,700 +0.95(+5.54%)
Feb 28, 2017 17.10 17.30 17.04 17.15 302,735 +0.07(+0.41%)
Feb 27, 2017 17.04 17.16 16.87 17.08 335,433 +0.04(+0.23%)
Feb 24, 2017 17.38 17.38 16.90 17.04 244,549 -0.43(-2.46%)
Feb 23, 2017 17.61 17.73 17.44 17.47 355,427 -0.05(-0.29%)
Feb 22, 2017 17.85 17.90 17.44 17.52 334,317 -0.38(-2.12%)
Feb 21, 2017 17.56 17.99 17.56 17.90 481,269 +0.43(+2.46%)
Feb 17, 2017 17.47 17.47 17.47 0 +0.27(+1.57%)
Feb 16, 2017 17.38 17.40 16.95 17.20 513,565 -0.20(-1.15%)
Feb 15, 2017 16.99 17.48 16.94 17.40 535,566 +0.41(+2.41%)
Feb 14, 2017 16.53 17.01 16.47 16.99 1,084,147 +0.49(+2.97%)
Feb 13, 2017 16.70 16.76 16.40 16.50 2,514,009 -0.20(-1.20%)
Feb 10, 2017 16.50 16.81 16.50 16.70 670,493 +0.22(+1.33%)
Feb 09, 2017 15.70 16.81 15.58 16.48 995,589 +0.63(+3.97%)
Feb 08, 2017 15.07 15.87 14.83 15.85 848,114 +0.90(+6.02%)
Feb 07, 2017 14.58 15.09 14.58 14.95 419,597 +0.42(+2.89%)
Feb 06, 2017 14.17 14.55 14.17 14.53 298,494 +0.37(+2.61%)
Feb 03, 2017 14.24 14.24 13.91 14.16 180,787 -0.01(-0.07%)
Feb 02, 2017 14.32 14.34 14.07 14.17 192,953 -0.14(-0.98%)
Feb 01, 2017 14.19 14.37 14.05 14.31 231,309 +0.20(+1.42%)
Jan 31, 2017 14.19 14.24 13.83 14.11 251,040 -0.14(-0.98%)
Jan 30, 2017 14.39 14.39 13.94 14.25 155,102 -0.18(-1.25%)
Jan 27, 2017 14.29 14.63 14.29 14.43 148,009 +0.18(+1.26%)
Jan 26, 2017 14.43 14.49 14.12 14.25 204,983 -0.17(-1.18%)
Jan 25, 2017 13.86 14.43 13.86 14.42 220,559 +0.59(+4.27%)
Jan 24, 2017 13.78 13.95 13.54 13.83 163,489 +0.03(+0.22%)
Jan 23, 2017 14.12 14.15 13.67 13.80 274,411 -0.35(-2.47%)
Jan 20, 2017 14.40 14.55 14.01 14.15 220,349 -0.21(-1.46%)
Jan 19, 2017 14.82 14.82 14.25 14.36 282,244 -0.48(-3.23%)
Jan 18, 2017 14.93 14.93 14.75 14.84 189,083 -0.09(-0.60%)
Jan 17, 2017 15.05 15.15 14.88 14.93 246,465 -0.11(-0.73%)
Jan 16, 2017 15.14 15.21 14.93 15.04 288,795 -0.16(-1.05%)
Jan 13, 2017 15.09 15.36 15.05 15.20 194,638 +0.11(+0.73%)
Jan 12, 2017 15.25 15.28 14.98 15.09 291,197 -0.13(-0.85%)
Jan 11, 2017 15.06 15.26 14.92 15.22 252,054 +0.29(+1.94%)
Jan 10, 2017 14.56 14.98 14.51 14.93 191,675 +0.32(+2.19%)
Jan 09, 2017 14.90 14.94 14.51 14.61 373,898 -0.36(-2.40%)
Jan 06, 2017 15.14 15.23 14.83 14.97 319,430 -0.24(-1.58%)
Jan 05, 2017 15.27 15.27 14.86 15.21 234,494 -0.05(-0.33%)
Jan 04, 2017 15.10 15.40 15.01 15.26 322,776 +0.25(+1.67%)
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.