FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.89 11.89 11.67 11.85 171,841 -0.02(-0.17%)
Jul 30, 2012 11.99 12.10 11.71 11.87 249,931 -0.18(-1.49%)
Jul 27, 2012 12.00 12.25 11.89 12.05 191,963 +0.05(+0.42%)
Jul 26, 2012 11.75 12.23 11.64 12.00 4,182,068 +0.32(+2.74%)
Jul 25, 2012 11.71 11.77 11.57 11.68 85,928 +0.04(+0.34%)
Jul 24, 2012 11.93 11.93 11.56 11.64 71,752 -0.32(-2.68%)
Jul 23, 2012 12.00 12.01 11.83 11.96 268,289 -0.26(-2.13%)
Jul 20, 2012 11.56 12.22 11.56 12.22 118,619 +0.68(+5.89%)
Jul 19, 2012 11.79 11.85 11.53 11.54 49,202 -0.24(-2.04%)
Jul 18, 2012 11.61 11.81 11.60 11.78 265,484 +0.18(+1.55%)
Jul 17, 2012 11.73 11.78 11.54 11.60 137,633 -0.11(-0.94%)
Jul 16, 2012 11.75 11.85 11.57 11.71 263,777 -0.03(-0.26%)
Jul 13, 2012 11.85 11.85 11.65 11.74 200,783 -0.01(-0.09%)
Jul 12, 2012 11.75 11.86 11.58 11.75 166,604 -0.03(-0.25%)
Jul 11, 2012 11.75 11.92 11.66 11.78 71,742 +0.05(+0.43%)
Jul 10, 2012 11.91 11.94 11.55 11.73 166,036 -0.19(-1.59%)
Jul 09, 2012 12.00 12.00 11.88 11.92 88,384 -0.07(-0.58%)
Jul 06, 2012 12.03 12.05 11.94 11.99 95,819 -0.07(-0.58%)
Jul 05, 2012 12.17 12.38 12.06 12.06 219,777 -0.11(-0.90%)
Jul 04, 2012 12.08 12.17 11.91 12.17 60,932 +0.15(+1.25%)
Jul 03, 2012 12.16 12.18 11.93 12.02 95,897 -0.12(-0.99%)
Jun 29, 2012 12.14 12.14 12.14 0 +0.20(+1.68%)
Jun 28, 2012 11.70 11.95 11.69 11.94 147,425 +0.16(+1.36%)
Jun 27, 2012 11.50 11.80 11.47 11.78 261,059 +0.27(+2.35%)
Jun 26, 2012 11.54 11.57 11.42 11.51 235,798 +0.00(+0.00%)
Jun 25, 2012 11.65 11.65 11.42 11.51 125,553 -0.14(-1.20%)
Jun 22, 2012 11.51 11.68 11.41 11.65 233,662 +0.14(+1.22%)
Jun 21, 2012 11.62 11.80 11.49 11.51 99,040 -0.15(-1.29%)
Jun 20, 2012 11.88 11.89 11.65 11.66 79,601 -0.20(-1.69%)
Jun 19, 2012 11.82 12.08 11.82 11.86 1,040,564 +0.12(+1.02%)
Jun 18, 2012 11.59 11.75 11.48 11.74 169,685 +0.17(+1.47%)
Jun 15, 2012 11.31 11.60 11.25 11.57 661,035 +0.29(+2.57%)
Jun 14, 2012 11.30 11.38 11.20 11.28 148,911 -0.06(-0.53%)
Jun 13, 2012 11.30 11.39 11.00 11.34 139,755 +0.03(+0.27%)
Jun 12, 2012 11.32 11.36 11.21 11.31 115,050 +0.02(+0.18%)
Jun 11, 2012 11.27 11.35 11.20 11.29 153,070 +0.09(+0.80%)
Jun 08, 2012 11.21 11.38 11.07 11.20 147,901 -0.10(-0.88%)
Jun 07, 2012 11.27 11.33 11.16 11.30 98,486 +0.08(+0.71%)
Jun 06, 2012 11.10 11.34 11.10 11.22 70,285 +0.12(+1.08%)
Jun 05, 2012 10.93 11.10 10.91 11.10 142,218 +0.17(+1.56%)
Jun 04, 2012 10.89 10.93 10.84 10.93 124,281 +0.02(+0.18%)
Jun 02, 2012 11.10 11.10 10.85 10.91 199,047 +0.00(+0.00%)
Jun 01, 2012 11.10 11.10 10.85 10.91 199,047 -0.25(-2.24%)
May 31, 2012 11.06 11.21 10.94 11.16 291,041 +0.10(+0.90%)
May 30, 2012 11.27 11.28 10.93 11.06 272,444 -0.35(-3.07%)
May 29, 2012 11.29 11.43 11.24 11.41 306,049 +0.15(+1.33%)
May 28, 2012 11.28 11.44 11.20 11.26 43,272 -0.05(-0.44%)
May 25, 2012 11.31 11.48 11.25 11.31 298,438 +0.02(+0.18%)
May 24, 2012 11.62 11.69 11.23 11.29 188,934 -0.31(-2.67%)
May 23, 2012 11.40 11.69 11.40 11.60 137,428 +0.07(+0.61%)
May 22, 2012 11.25 11.66 11.19 11.53 197,108 +0.35(+3.13%)
May 18, 2012 11.18 11.18 11.18 0 +0.20(+1.82%)
May 17, 2012 11.43 11.43 10.98 10.98 133,102 -0.30(-2.66%)
May 16, 2012 10.98 11.65 10.98 11.28 313,031 +0.38(+3.49%)
May 15, 2012 10.93 10.96 10.76 10.90 124,227 -0.03(-0.27%)
May 14, 2012 10.79 10.93 10.71 10.93 187,385 +0.14(+1.30%)
May 11, 2012 10.63 10.79 10.59 10.79 82,702 +0.16(+1.51%)
May 10, 2012 10.64 10.68 10.54 10.63 84,184 +0.09(+0.85%)
May 09, 2012 10.54 10.60 10.40 10.54 88,456 -0.01(-0.09%)
May 08, 2012 10.74 10.74 10.27 10.55 267,662 -0.12(-1.12%)
May 07, 2012 10.60 10.68 10.50 10.67 72,887 +0.12(+1.14%)
May 04, 2012 10.76 10.76 10.48 10.55 73,979 -0.20(-1.86%)
May 03, 2012 10.75 10.85 10.63 10.75 165,139 +0.00(+0.00%)
May 02, 2012 10.85 10.85 10.54 10.75 113,689 -0.16(-1.47%)
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.