FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.98 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 8.070 8.240 8.170 8.170 127,829 +0.02(+0.25%)
Apr 30, 2008 8.400 8.400 8.140 8.150 493,724 -0.25(-2.98%)
Apr 29, 2008 8.500 8.500 8.250 8.400 110,467 -0.05(-0.59%)
Apr 28, 2008 8.180 8.450 8.150 8.450 106,849 +0.27(+3.30%)
Apr 25, 2008 8.040 8.250 8.010 8.180 109,353 +0.26(+3.28%)
Apr 24, 2008 8.000 8.090 7.830 7.920 279,659 +0.11(+1.41%)
Apr 23, 2008 8.190 8.230 7.760 7.810 739,398 -0.38(-4.64%)
Apr 22, 2008 8.780 9.000 8.190 8.190 183,401 -0.61(-6.93%)
Apr 21, 2008 8.760 9.050 8.680 8.800 179,887 +0.12(+1.38%)
Apr 18, 2008 8.400 8.740 8.400 8.680 313,793 +0.19(+2.24%)
Apr 17, 2008 8.090 8.490 8.080 8.490 137,059 +0.39(+4.81%)
Apr 16, 2008 8.000 8.150 7.930 8.100 434,597 +0.23(+2.92%)
Apr 15, 2008 7.800 7.870 7.800 7.870 148,864 +0.06(+0.77%)
Apr 14, 2008 8.020 8.020 7.620 7.810 322,310 -0.22(-2.74%)
Apr 11, 2008 8.190 8.190 7.990 8.030 137,021 -0.12(-1.47%)
Apr 10, 2008 8.000 8.200 7.950 8.150 178,442 +0.10(+1.24%)
Apr 09, 2008 8.250 8.250 8.020 8.050 144,099 -0.13(-1.59%)
Apr 08, 2008 7.980 8.180 7.870 8.180 191,160 +0.13(+1.61%)
Apr 07, 2008 8.100 8.200 7.950 8.050 193,571 -0.08(-0.98%)
Apr 04, 2008 8.200 8.200 8.130 8.130 107,834 -0.07(-0.85%)
Apr 03, 2008 8.280 8.280 8.200 8.200 123,178 +0.06(+0.74%)
Apr 02, 2008 8.510 8.510 8.070 8.140 392,594 -0.18(-2.16%)
Apr 01, 2008 8.150 8.430 8.100 8.320 158,706 +0.28(+3.48%)
Mar 31, 2008 8.030 8.040 7.870 8.040 361,996 +0.04(+0.50%)
Mar 28, 2008 7.950 8.250 7.810 8.000 675,301 +0.04(+0.50%)
Mar 27, 2008 7.920 8.000 7.790 7.960 408,008 +0.14(+1.79%)
Mar 26, 2008 7.780 7.950 7.700 7.820 367,915 +0.17(+2.22%)
Mar 25, 2008 7.550 7.800 7.550 7.650 1,557,961 +0.09(+1.19%)
Mar 24, 2008 7.500 7.750 7.500 7.560 178,952 +0.06(+0.80%)
Mar 21, 2008 7.550 7.640 7.460 7.500 587,510 +0.00(+0.00%)
Mar 20, 2008 7.550 7.640 7.460 7.500 587,510 -0.02(-0.27%)
Mar 19, 2008 7.820 7.840 7.500 7.520 189,735 -0.29(-3.71%)
Mar 18, 2008 7.920 7.920 7.660 7.810 319,087 -0.12(-1.51%)
Mar 17, 2008 7.960 7.960 7.700 7.930 372,685 -0.05(-0.63%)
Mar 14, 2008 8.140 8.190 7.980 7.980 571,130 -0.10(-1.24%)
Mar 13, 2008 8.120 8.120 7.980 8.080 695,300 +0.00(+0.00%)
Mar 12, 2008 8.080 8.120 8.000 8.080 503,753 +0.08(+1.00%)
Mar 11, 2008 8.000 8.190 7.900 8.000 246,664 +0.01(+0.13%)
Mar 10, 2008 8.190 8.190 7.990 7.990 208,384 +0.02(+0.25%)
Mar 07, 2008 8.050 8.550 7.900 7.970 632,502 -0.03(-0.38%)
Mar 06, 2008 8.190 8.280 7.950 8.000 376,956 -0.17(-2.08%)
Mar 05, 2008 8.120 8.180 8.000 8.170 416,928 +0.17(+2.12%)
Mar 04, 2008 8.050 8.150 7.890 8.000 418,677 -0.01(-0.12%)
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.