Canfor Corporation (TSX: CFP )

17.11 -0.37 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.660 7.150 6.550 6.870 417,691 +0.24(+3.62%)
Oct 30, 2008 6.690 7.090 6.330 6.630 235,856 +0.33(+5.24%)
Oct 29, 2008 6.300 6.590 6.200 6.300 2,716,876 +0.13(+2.11%)
Oct 28, 2008 6.060 6.320 6.000 6.170 250,878 +0.14(+2.32%)
Oct 27, 2008 5.810 6.230 5.810 6.030 131,458 -0.22(-3.52%)
Oct 24, 2008 6.000 6.250 5.990 6.250 87,077 +0.10(+1.63%)
Oct 23, 2008 6.270 6.500 5.940 6.150 113,721 -0.10(-1.60%)
Oct 22, 2008 6.380 6.480 6.180 6.250 171,578 -0.13(-2.04%)
Oct 21, 2008 6.490 6.500 6.250 6.380 270,773 +0.08(+1.27%)
Oct 20, 2008 6.290 6.400 6.170 6.300 516,466 +0.34(+5.70%)
Oct 17, 2008 6.140 6.420 5.800 5.960 379,304 -0.09(-1.49%)
Oct 16, 2008 6.510 6.510 5.590 6.050 176,197 -0.63(-9.43%)
Oct 15, 2008 6.740 6.870 6.500 6.680 232,777 -0.02(-0.30%)
Oct 14, 2008 7.650 7.650 6.500 6.700 220,300 -0.02(-0.30%)
Oct 10, 2008 6.330 7.000 6.090 6.720 620,655 -0.27(-3.86%)
Oct 09, 2008 7.000 7.000 6.700 6.990 218,161 -0.06(-0.85%)
Oct 08, 2008 7.000 7.150 6.600 7.050 236,690 -0.06(-0.84%)
Oct 07, 2008 7.100 7.830 6.950 7.110 492,988 -0.48(-6.32%)
Oct 06, 2008 8.000 8.020 7.500 7.590 267,013 -0.52(-6.41%)
Oct 03, 2008 8.360 8.770 8.110 8.110 209,847 -0.21(-2.52%)
Oct 02, 2008 8.290 8.360 8.150 8.320 110,820 -0.10(-1.19%)
Oct 01, 2008 8.170 8.590 8.110 8.420 256,511 +0.26(+3.19%)
Sep 30, 2008 8.490 8.490 8.150 8.160 1,318,983 +0.06(+0.74%)
Sep 29, 2008 8.700 8.700 8.100 8.100 291,122 -0.65(-7.43%)
Sep 26, 2008 8.570 8.780 8.500 8.750 124,548 +0.18(+2.10%)
Sep 25, 2008 8.680 8.980 8.500 8.570 367,094 -0.25(-2.83%)
Sep 24, 2008 8.650 8.820 8.280 8.820 196,363 +0.16(+1.85%)
Sep 23, 2008 9.200 9.270 8.500 8.660 248,847 -0.57(-6.18%)
Sep 22, 2008 9.700 9.700 8.630 9.230 235,474 -0.02(-0.22%)
Sep 19, 2008 9.250 9.370 9.030 9.250 1,059,707 +0.27(+3.01%)
Sep 18, 2008 9.220 9.450 8.940 8.980 356,638 -0.12(-1.32%)
Sep 17, 2008 9.150 9.590 9.090 9.100 359,820 -0.05(-0.55%)
Sep 16, 2008 9.260 9.520 9.030 9.150 429,561 -0.45(-4.69%)
Sep 15, 2008 9.800 9.800 9.500 9.600 320,195 -0.10(-1.03%)
Sep 12, 2008 9.670 9.850 9.580 9.700 488,569 -0.16(-1.62%)
Sep 11, 2008 9.950 9.990 9.560 9.860 368,195 -0.13(-1.30%)
Sep 10, 2008 9.910 10.05 9.900 9.990 341,100 -0.06(-0.60%)
Sep 09, 2008 10.30 10.30 9.960 10.05 376,958 -0.25(-2.43%)
Sep 08, 2008 10.42 10.42 10.13 10.30 422,905 +0.15(+1.48%)
Sep 05, 2008 10.45 10.45 9.890 10.15 131,739 -0.30(-2.87%)
Sep 04, 2008 10.82 10.92 10.36 10.45 724,279 -0.61(-5.52%)
Sep 03, 2008 10.37 11.10 10.37 11.06 246,819 +0.49(+4.64%)
Sep 02, 2008 11.07 11.07 10.32 10.57 205,483 -0.29(-2.67%)
Aug 29, 2008 10.58 10.88 10.28 10.86 174,732 +0.28(+2.65%)
Aug 28, 2008 9.830 10.58 9.830 10.58 219,919 +0.70(+7.09%)
Aug 27, 2008 9.520 9.940 9.360 9.880 230,703 +0.36(+3.78%)
Aug 26, 2008 9.280 9.600 9.270 9.520 111,917 +0.12(+1.28%)
Aug 25, 2008 9.450 9.490 9.290 9.400 76,207 -0.05(-0.53%)
Aug 22, 2008 9.520 9.700 9.290 9.450 62,709 -0.27(-2.78%)
Aug 21, 2008 9.500 9.940 9.500 9.720 112,239 +0.13(+1.36%)
Aug 20, 2008 9.500 9.620 9.460 9.590 109,615 -0.06(-0.62%)
Aug 19, 2008 9.510 9.780 9.470 9.650 245,946 -0.12(-1.23%)
Aug 18, 2008 9.780 9.870 9.660 9.770 143,317 +0.07(+0.72%)
Aug 15, 2008 9.220 9.700 9.220 9.700 201,089 +0.23(+2.43%)
Aug 14, 2008 9.160 9.500 9.020 9.470 243,031 +0.31(+3.38%)
Aug 13, 2008 9.070 9.490 8.850 9.160 262,232 -0.19(-2.03%)
Aug 12, 2008 8.900 9.460 8.700 9.350 235,478 +0.36(+4.00%)
Aug 11, 2008 9.130 9.230 8.860 8.990 173,633 -0.26(-2.81%)
Aug 08, 2008 8.410 9.500 8.410 9.250 298,270 +0.73(+8.57%)
Aug 07, 2008 8.340 8.700 8.340 8.520 192,499 +0.18(+2.16%)
Aug 06, 2008 7.990 8.450 7.910 8.340 315,743 +0.56(+7.20%)
Aug 05, 2008 7.980 7.980 7.760 7.780 264,497 +0.06(+0.78%)
Aug 04, 2008 7.940 7.940 7.600 7.720 435,513 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.