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 (%)
Jun 28, 2019 10.63 10.63 10.63 0 +0.09(+0.85%)
Jun 27, 2019 10.65 10.68 10.43 10.54 491,085 -0.11(-1.03%)
Jun 26, 2019 10.56 10.70 10.45 10.65 204,099 +0.10(+0.95%)
Jun 25, 2019 10.78 10.93 10.53 10.55 544,485 -0.22(-2.04%)
Jun 24, 2019 10.85 11.00 10.71 10.77 349,478 -0.07(-0.65%)
Jun 21, 2019 10.84 10.89 10.52 10.84 576,203 -0.01(-0.09%)
Jun 20, 2019 11.21 11.35 10.77 10.85 474,462 -0.24(-2.16%)
Jun 19, 2019 11.45 11.55 11.00 11.09 615,999 -0.34(-2.97%)
Jun 18, 2019 11.11 11.51 11.02 11.43 863,318 +0.80(+7.53%)
Jun 17, 2019 10.94 10.94 10.37 10.63 508,072 -0.17(-1.57%)
Jun 14, 2019 10.75 11.09 10.64 10.80 784,834 +0.30(+2.86%)
Jun 13, 2019 10.18 10.52 9.860 10.50 983,770 +0.50(+5.00%)
Jun 12, 2019 9.270 10.05 9.230 10.00 985,482 +0.71(+7.64%)
Jun 11, 2019 8.710 9.300 8.550 9.290 744,905 +0.64(+7.40%)
Jun 10, 2019 8.960 8.960 8.590 8.650 423,424 -0.21(-2.37%)
Jun 07, 2019 8.850 9.050 8.750 8.860 394,201 +0.11(+1.26%)
Jun 06, 2019 9.050 9.090 8.660 8.750 534,775 -0.24(-2.67%)
Jun 05, 2019 9.430 9.430 8.770 8.990 666,252 -0.40(-4.26%)
Jun 04, 2019 8.920 9.400 8.880 9.390 554,024 +0.60(+6.83%)
Jun 03, 2019 8.820 9.040 8.680 8.790 464,163 -0.01(-0.11%)
May 31, 2019 9.100 9.230 8.800 8.800 442,714 -0.32(-3.51%)
May 30, 2019 9.150 9.260 8.860 9.120 496,053 -0.02(-0.22%)
May 29, 2019 9.470 9.600 8.990 9.140 654,088 -0.37(-3.89%)
May 28, 2019 9.910 9.940 9.460 9.510 872,589 -0.37(-3.74%)
May 27, 2019 9.840 9.990 9.700 9.880 347,447 +0.14(+1.44%)
May 24, 2019 9.350 9.800 9.210 9.740 615,866 +0.47(+5.07%)
May 23, 2019 9.650 9.650 9.180 9.270 510,763 -0.47(-4.83%)
May 22, 2019 10.08 10.09 9.720 9.740 545,116 -0.36(-3.56%)
May 21, 2019 10.32 10.34 9.980 10.10 434,731 -0.12(-1.17%)
May 17, 2019 10.22 10.22 10.22 0 -0.33(-3.13%)
May 16, 2019 10.80 10.80 10.53 10.55 424,147 -0.18(-1.68%)
May 15, 2019 10.89 10.90 10.58 10.73 403,561 -0.19(-1.74%)
May 14, 2019 11.19 11.19 10.75 10.92 564,059 -0.20(-1.80%)
May 13, 2019 11.60 11.60 11.01 11.12 512,550 -0.55(-4.71%)
May 10, 2019 11.80 11.94 11.42 11.67 565,617 -0.06(-0.51%)
May 09, 2019 11.53 11.77 11.40 11.73 475,162 +0.10(+0.86%)
May 08, 2019 12.02 12.02 11.42 11.63 681,214 -0.39(-3.24%)
May 07, 2019 12.83 12.89 11.93 12.02 729,516 -0.83(-6.46%)
May 06, 2019 12.96 13.01 12.64 12.85 451,827 -0.18(-1.38%)
May 03, 2019 13.43 13.46 12.91 13.03 575,279 -0.33(-2.47%)
May 02, 2019 13.55 13.63 13.25 13.36 447,722 -0.25(-1.84%)
May 01, 2019 13.55 14.15 13.51 13.61 324,150 -0.40(-2.86%)
Apr 30, 2019 13.78 14.10 13.64 14.01 299,956 +0.24(+1.74%)
Apr 29, 2019 13.90 14.01 13.68 13.77 276,863 -0.10(-0.72%)
Apr 26, 2019 13.29 13.92 13.29 13.87 407,206 +0.57(+4.29%)
Apr 25, 2019 12.90 13.72 12.68 13.30 910,971 +0.35(+2.70%)
Apr 24, 2019 13.32 13.32 12.93 12.95 382,905 -0.36(-2.70%)
Apr 23, 2019 13.25 13.65 13.13 13.31 450,964 +0.12(+0.91%)
Apr 22, 2019 13.91 13.96 13.07 13.19 621,005 -0.77(-5.52%)
Apr 18, 2019 13.96 13.96 13.96 0 +0.27(+1.97%)
Apr 17, 2019 13.99 13.99 13.50 13.69 635,337 -0.31(-2.21%)
Apr 16, 2019 14.35 14.35 14.00 14.00 204,489 -0.32(-2.23%)
Apr 15, 2019 14.25 14.66 14.22 14.32 366,015 +0.10(+0.70%)
Apr 12, 2019 14.17 14.33 14.07 14.22 197,933 +0.13(+0.92%)
Apr 11, 2019 14.11 14.29 14.04 14.09 265,939 -0.01(-0.07%)
Apr 10, 2019 13.96 14.11 13.81 14.10 226,953 +0.19(+1.37%)
Apr 09, 2019 14.18 14.24 13.90 13.91 262,969 -0.34(-2.39%)
Apr 08, 2019 14.47 14.50 14.12 14.25 373,503 -0.20(-1.38%)
Apr 05, 2019 14.33 14.67 14.32 14.45 247,558 +0.10(+0.70%)
Apr 04, 2019 14.11 14.42 14.05 14.35 272,780 +0.27(+1.92%)
Apr 03, 2019 13.98 14.27 13.98 14.08 280,604 +0.14(+1.00%)
Apr 02, 2019 14.12 14.13 13.56 13.94 381,707 -0.16(-1.13%)
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.