FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.93 CAD  -0.01 (-0.06%)
Streaming Delayed Price  /  Updated: 11:31 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.84 21.18 20.77 20.92 622,396 +0.21(+1.01%)
Jul 28, 2017 20.44 20.78 20.35 20.71 180,416 +0.21(+1.02%)
Jul 27, 2017 20.05 20.84 19.95 20.50 690,473 +0.76(+3.85%)
Jul 26, 2017 20.42 20.42 19.60 19.74 241,532 -0.68(-3.33%)
Jul 25, 2017 20.50 20.80 20.37 20.42 283,537 -0.03(-0.15%)
Jul 24, 2017 20.32 20.49 20.04 20.45 139,857 -0.01(-0.05%)
Jul 21, 2017 20.50 20.58 20.21 20.46 290,971 -0.06(-0.29%)
Jul 20, 2017 20.65 20.71 20.44 20.52 133,346 -0.10(-0.48%)
Jul 19, 2017 20.56 20.76 20.34 20.62 603,209 +0.09(+0.44%)
Jul 18, 2017 20.22 20.55 20.09 20.53 299,673 +0.26(+1.28%)
Jul 17, 2017 20.35 20.38 20.17 20.27 385,267 -0.04(-0.20%)
Jul 14, 2017 20.12 20.35 20.02 20.31 339,175 +0.20(+0.99%)
Jul 13, 2017 19.92 20.18 19.84 20.11 306,750 +0.17(+0.85%)
Jul 12, 2017 19.67 20.07 19.67 19.94 600,034 +0.27(+1.37%)
Jul 11, 2017 19.47 19.75 19.32 19.67 681,598 +0.23(+1.18%)
Jul 10, 2017 19.00 19.48 18.92 19.44 605,838 +0.53(+2.80%)
Jul 07, 2017 19.19 19.19 18.47 18.91 337,834 -0.31(-1.61%)
Jul 06, 2017 19.51 19.60 19.11 19.22 278,158 -0.34(-1.74%)
Jul 05, 2017 19.67 19.73 19.39 19.56 127,496 -0.14(-0.71%)
Jul 04, 2017 19.59 19.74 19.48 19.70 37,074 +0.11(+0.56%)
Jul 03, 2017 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Jun 30, 2017 19.71 19.71 19.43 19.59 145,914 -0.10(-0.51%)
Jun 29, 2017 19.96 19.96 19.53 19.69 252,247 -0.25(-1.25%)
Jun 28, 2017 19.50 20.14 19.43 19.94 266,207 +0.50(+2.57%)
Jun 27, 2017 19.16 19.58 19.03 19.44 873,459 +0.27(+1.41%)
Jun 26, 2017 19.25 19.27 19.08 19.17 180,565 -0.08(-0.42%)
Jun 23, 2017 19.23 19.25 19.14 19.25 106,852 +0.00(+0.00%)
Jun 22, 2017 19.17 19.29 19.05 19.25 74,480 +0.07(+0.36%)
Jun 21, 2017 19.13 19.22 19.04 19.18 69,195 +0.09(+0.47%)
Jun 20, 2017 19.17 19.18 18.93 19.09 157,690 -0.08(-0.42%)
Jun 19, 2017 19.23 19.23 18.92 19.17 175,938 -0.02(-0.10%)
Jun 16, 2017 18.78 19.22 18.46 19.19 528,645 +0.36(+1.91%)
Jun 15, 2017 18.61 18.95 18.61 18.83 134,252 +0.09(+0.48%)
Jun 14, 2017 18.98 19.04 18.69 18.74 104,087 -0.27(-1.42%)
Jun 13, 2017 19.04 19.04 18.70 19.01 121,032 +0.03(+0.16%)
Jun 12, 2017 18.96 19.27 18.85 18.98 108,367 -0.01(-0.05%)
Jun 09, 2017 18.97 19.06 18.86 18.99 93,789 -0.06(-0.31%)
Jun 08, 2017 18.98 19.07 18.76 19.05 101,206 +0.00(+0.00%)
Jun 07, 2017 19.18 19.30 18.99 19.05 106,507 -0.13(-0.68%)
Jun 06, 2017 18.98 19.25 18.72 19.18 177,860 -0.06(-0.31%)
Jun 05, 2017 19.33 19.37 19.12 19.24 67,936 -0.10(-0.52%)
Jun 02, 2017 19.34 19.45 19.15 19.34 278,746 -0.04(-0.21%)
Jun 01, 2017 19.28 19.55 18.94 19.38 210,993 +0.14(+0.73%)
May 31, 2017 19.33 19.33 18.89 19.24 428,553 -0.09(-0.47%)
May 30, 2017 19.33 19.35 19.25 19.33 117,545 +0.01(+0.05%)
May 29, 2017 19.21 19.36 19.13 19.32 20,389 +0.14(+0.73%)
May 26, 2017 18.92 19.43 18.90 19.18 216,082 +0.25(+1.32%)
May 25, 2017 19.12 19.21 18.88 18.93 116,835 -0.16(-0.84%)
May 24, 2017 19.10 19.12 18.74 19.09 195,355 +0.04(+0.21%)
May 23, 2017 19.25 19.25 18.94 19.05 212,325 -0.18(-0.94%)
May 19, 2017 18.79 19.33 18.77 19.23 262,746 +0.45(+2.40%)
May 18, 2017 18.79 18.98 18.66 18.78 281,875 -0.08(-0.42%)
May 17, 2017 19.11 19.19 18.77 18.86 360,127 -0.33(-1.72%)
May 16, 2017 19.01 19.23 18.96 19.19 157,954 +0.28(+1.48%)
May 15, 2017 18.71 18.95 18.60 18.91 136,876 +0.21(+1.12%)
May 12, 2017 18.70 18.95 18.59 18.70 227,008 -0.07(-0.37%)
May 11, 2017 19.24 19.26 18.64 18.77 275,187 -0.46(-2.39%)
May 10, 2017 19.28 19.45 19.15 19.23 269,905 +0.00(+0.00%)
May 09, 2017 19.20 19.30 19.13 19.23 232,539 +0.09(+0.47%)
May 08, 2017 19.18 19.21 18.90 19.14 367,576 +0.02(+0.10%)
May 05, 2017 19.15 19.25 18.92 19.12 455,104 -0.47(-2.40%)
May 04, 2017 19.82 19.82 19.28 19.59 310,167 -0.26(-1.31%)
May 03, 2017 20.09 20.20 19.69 19.85 187,593 -0.32(-1.59%)
May 02, 2017 20.66 20.92 20.07 20.17 330,078 -0.31(-1.51%)
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.