FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  +0.07 (+0.45%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.400 7.540 7.280 7.540 582,499 +0.14(+1.89%)
Jul 30, 2008 7.350 7.450 7.200 7.400 186,192 +0.16(+2.21%)
Jul 29, 2008 7.380 7.380 7.240 7.240 334,589 +0.07(+0.98%)
Jul 28, 2008 7.090 7.170 7.050 7.170 186,453 +0.07(+0.99%)
Jul 25, 2008 7.060 7.180 6.980 7.100 430,895 -0.01(-0.14%)
Jul 24, 2008 7.340 7.350 7.060 7.110 109,642 -0.04(-0.56%)
Jul 23, 2008 6.900 7.370 6.900 7.150 126,751 +0.23(+3.32%)
Jul 22, 2008 7.010 7.230 6.920 6.920 212,935 -0.15(-2.12%)
Jul 21, 2008 7.120 7.170 7.000 7.070 186,847 -0.05(-0.70%)
Jul 18, 2008 7.100 7.120 7.030 7.120 190,349 +0.04(+0.56%)
Jul 17, 2008 7.430 7.430 7.060 7.080 119,667 +0.10(+1.43%)
Jul 16, 2008 7.240 7.240 6.940 6.980 82,266 +0.08(+1.16%)
Jul 15, 2008 6.950 6.950 6.760 6.900 155,636 -0.09(-1.29%)
Jul 14, 2008 7.440 7.440 6.850 6.990 141,590 -0.16(-2.24%)
Jul 11, 2008 7.280 7.280 7.070 7.150 185,308 +0.01(+0.14%)
Jul 10, 2008 7.250 7.290 7.110 7.140 177,556 -0.12(-1.65%)
Jul 09, 2008 7.550 7.620 7.260 7.260 226,428 -0.24(-3.20%)
Jul 08, 2008 7.650 7.690 7.460 7.500 374,407 -0.15(-1.96%)
Jul 07, 2008 7.990 7.990 7.650 7.650 204,968 -0.13(-1.67%)
Jul 04, 2008 7.920 7.920 7.680 7.780 19,817 +0.04(+0.52%)
Jul 03, 2008 7.920 8.010 7.550 7.740 141,622 +0.10(+1.31%)
Jul 02, 2008 7.650 7.760 7.630 7.640 381,448 +0.01(+0.13%)
Jul 01, 2008 7.900 8.000 7.550 7.630 300,616 +0.00(+0.00%)
Jun 30, 2008 7.900 8.000 7.550 7.630 300,616 -0.09(-1.17%)
Jun 27, 2008 7.920 7.920 7.660 7.720 252,183 -0.11(-1.40%)
Jun 26, 2008 8.140 8.140 7.830 7.830 216,591 -0.28(-3.45%)
Jun 25, 2008 8.110 8.150 8.110 8.110 196,926 +0.00(+0.00%)
Jun 24, 2008 8.200 8.300 8.060 8.110 280,989 -0.12(-1.46%)
Jun 23, 2008 8.090 8.270 8.080 8.230 201,639 +0.17(+2.11%)
Jun 20, 2008 8.400 8.420 8.060 8.060 227,397 -0.32(-3.82%)
Jun 19, 2008 8.380 8.400 8.270 8.380 189,671 -0.02(-0.24%)
Jun 18, 2008 8.450 8.530 8.300 8.400 157,151 -0.05(-0.59%)
Jun 17, 2008 8.460 8.620 8.350 8.450 184,555 +0.00(+0.00%)
Jun 16, 2008 8.500 8.570 8.300 8.450 240,323 -0.05(-0.59%)
Jun 13, 2008 8.460 8.690 8.460 8.500 191,585 +0.05(+0.59%)
Jun 12, 2008 8.460 8.530 8.380 8.450 264,502 -0.20(-2.31%)
Jun 11, 2008 8.650 8.820 8.510 8.650 283,155 +0.00(+0.00%)
Jun 10, 2008 9.050 9.050 8.560 8.650 322,832 -0.21(-2.37%)
Jun 09, 2008 8.850 9.050 8.800 8.860 249,516 +0.05(+0.57%)
Jun 06, 2008 8.650 8.910 8.650 8.810 640,098 +0.08(+0.92%)
Jun 05, 2008 8.830 8.880 8.700 8.730 223,588 -0.11(-1.24%)
Jun 04, 2008 8.500 8.970 8.420 8.840 401,142 +0.36(+4.25%)
Jun 03, 2008 8.400 8.620 8.350 8.480 102,883 +0.01(+0.12%)
Jun 02, 2008 8.360 8.500 8.250 8.470 197,021 +0.19(+2.29%)
May 30, 2008 8.650 8.840 8.150 8.280 1,453,277 -0.37(-4.28%)
May 29, 2008 8.530 8.750 8.530 8.650 192,661 -0.06(-0.69%)
May 28, 2008 8.550 8.850 8.550 8.710 170,269 +0.10(+1.16%)
May 27, 2008 8.500 8.810 8.500 8.610 296,204 +0.11(+1.29%)
May 26, 2008 8.720 8.720 8.450 8.500 104,592 -0.22(-2.52%)
May 23, 2008 8.660 8.950 8.610 8.720 117,112 +0.11(+1.28%)
May 22, 2008 8.750 9.150 8.600 8.610 192,576 -0.14(-1.60%)
May 21, 2008 8.500 8.770 8.320 8.750 539,689 +0.45(+5.42%)
May 20, 2008 8.000 8.500 8.000 8.300 255,090 +0.23(+2.85%)
May 19, 2008 7.780 8.220 7.780 8.070 569,120 +0.00(+0.00%)
May 16, 2008 7.780 8.220 7.780 8.070 569,120 +0.20(+2.54%)
May 15, 2008 7.770 7.990 7.550 7.870 508,941 +0.10(+1.29%)
May 14, 2008 7.990 8.000 7.770 7.770 262,884 -0.03(-0.38%)
May 13, 2008 8.000 8.050 7.780 7.800 441,151 -0.27(-3.35%)
May 12, 2008 8.050 8.140 8.020 8.070 133,763 +0.00(+0.00%)
May 09, 2008 8.100 8.130 7.950 8.070 228,712 -0.04(-0.49%)
May 08, 2008 8.140 8.180 8.070 8.110 159,387 -0.02(-0.25%)
May 07, 2008 8.130 8.320 8.130 8.130 129,174 -0.11(-1.33%)
May 06, 2008 8.300 8.490 8.010 8.240 151,476 -0.04(-0.48%)
May 05, 2008 8.430 8.480 8.250 8.280 114,545 -0.06(-0.72%)
May 02, 2008 8.250 8.400 8.340 8.340 219,654 +0.17(+2.08%)
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.