FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2010 9.990 10.16 9.900 10.10 32,545 +0.15(+1.51%)
May 28, 2010 9.750 10.00 9.700 9.950 853,288 +0.25(+2.58%)
May 27, 2010 9.740 9.740 9.500 9.700 138,341 +0.15(+1.57%)
May 26, 2010 9.290 9.730 9.180 9.550 272,258 +0.39(+4.26%)
May 25, 2010 8.760 9.170 8.760 9.160 133,146 -0.04(-0.43%)
May 21, 2010 8.800 9.290 8.800 9.200 518,934 +0.20(+2.22%)
May 20, 2010 9.020 9.040 9.000 9.000 90,106 -0.21(-2.28%)
May 19, 2010 9.540 9.640 8.830 9.210 354,826 -0.34(-3.56%)
May 18, 2010 9.680 9.980 9.550 9.550 1,242,100 -0.17(-1.75%)
May 17, 2010 9.860 9.950 9.610 9.720 140,311 -0.29(-2.90%)
May 14, 2010 10.00 10.01 9.710 10.01 138,083 -0.03(-0.30%)
May 13, 2010 10.39 10.42 10.04 10.04 132,526 -0.44(-4.20%)
May 12, 2010 10.50 10.51 10.45 10.48 147,870 +0.07(+0.67%)
May 11, 2010 10.45 10.46 10.37 10.41 378,146 +0.11(+1.07%)
May 10, 2010 9.800 10.33 9.970 10.30 204,945 +0.74(+7.74%)
May 07, 2010 9.750 9.900 9.290 9.560 424,981 -0.34(-3.43%)
May 06, 2010 9.750 10.08 9.750 9.900 204,980 +0.01(+0.10%)
May 05, 2010 10.00 10.15 9.660 9.890 209,243 -0.30(-2.94%)
May 04, 2010 10.48 10.48 10.12 10.19 216,665 -0.29(-2.77%)
May 03, 2010 10.45 10.60 10.42 10.48 94,991 +0.06(+0.58%)
Apr 30, 2010 10.14 10.49 10.11 10.42 1,844,086 +0.32(+3.17%)
Apr 29, 2010 10.48 10.49 10.07 10.10 246,645 -0.17(-1.66%)
Apr 28, 2010 10.65 10.77 10.24 10.27 295,473 -0.41(-3.84%)
Apr 27, 2010 10.89 10.99 10.55 10.68 154,854 -0.08(-0.74%)
Apr 26, 2010 10.80 10.95 10.65 10.76 411,939 +0.07(+0.65%)
Apr 23, 2010 10.50 10.78 10.50 10.69 187,547 +0.20(+1.91%)
Apr 22, 2010 10.37 10.50 10.34 10.49 117,795 +0.18(+1.75%)
Apr 21, 2010 10.27 10.50 10.25 10.31 331,300 +0.03(+0.29%)
Apr 20, 2010 10.01 10.49 10.00 10.28 537,230 +0.14(+1.38%)
Apr 19, 2010 9.850 10.23 9.850 10.14 496,177 +0.24(+2.42%)
Apr 16, 2010 10.05 10.05 9.760 9.900 162,140 -0.14(-1.39%)
Apr 15, 2010 10.11 10.16 10.00 10.04 108,489 -0.07(-0.69%)
Apr 14, 2010 10.15 10.22 10.03 10.11 67,766 -0.06(-0.59%)
Apr 13, 2010 10.36 10.36 10.10 10.17 89,770 -0.10(-0.97%)
Apr 12, 2010 10.04 10.50 10.04 10.27 714,615 +0.12(+1.18%)
Apr 09, 2010 10.17 10.23 10.11 10.15 161,553 -0.02(-0.20%)
Apr 08, 2010 10.25 10.46 10.16 10.17 255,032 -0.07(-0.68%)
Apr 07, 2010 10.09 10.24 10.06 10.24 153,119 +0.15(+1.49%)
Apr 06, 2010 10.13 10.19 10.05 10.09 482,851 +0.00(+0.00%)
Apr 05, 2010 9.920 10.11 9.910 10.09 208,057 +0.37(+3.81%)
Apr 01, 2010 9.720 9.720 9.720 0 +0.27(+2.86%)
Mar 31, 2010 9.600 9.680 9.400 9.450 238,416 -0.05(-0.53%)
Mar 30, 2010 9.250 9.550 9.250 9.500 310,553 +0.18(+1.93%)
Mar 29, 2010 9.470 9.470 9.270 9.320 213,608 -0.03(-0.32%)
Mar 26, 2010 9.580 9.580 9.330 9.350 143,099 -0.16(-1.68%)
Mar 25, 2010 9.170 9.740 9.170 9.510 200,355 +0.26(+2.81%)
Mar 24, 2010 9.150 9.290 9.070 9.250 198,969 +0.10(+1.09%)
Mar 23, 2010 9.000 9.230 9.000 9.150 198,687 +0.10(+1.10%)
Mar 22, 2010 9.140 9.140 8.970 9.050 105,487 -0.03(-0.33%)
Mar 19, 2010 9.050 9.250 8.980 9.080 297,039 +0.07(+0.78%)
Mar 18, 2010 8.940 9.130 8.900 9.010 290,500 +0.07(+0.78%)
Mar 17, 2010 8.950 8.950 8.790 8.940 98,916 +0.10(+1.13%)
Mar 16, 2010 8.750 8.930 8.740 8.840 133,560 +0.01(+0.11%)
Mar 15, 2010 8.650 8.830 8.680 8.830 125,683 +0.08(+0.91%)
Mar 12, 2010 8.750 8.800 8.680 8.750 93,635 +0.03(+0.34%)
Mar 11, 2010 8.610 8.730 8.580 8.720 245,678 +0.11(+1.28%)
Mar 10, 2010 8.220 8.650 8.220 8.610 835,626 +0.32(+3.86%)
Mar 09, 2010 8.300 8.390 8.230 8.290 187,477 +0.00(+0.00%)
Mar 08, 2010 8.590 8.630 8.240 8.290 160,666 -0.31(-3.60%)
Mar 05, 2010 8.650 8.860 8.600 8.600 117,372 -0.01(-0.12%)
Mar 04, 2010 8.520 8.650 8.520 8.610 54,603 +0.02(+0.23%)
Mar 03, 2010 8.320 8.630 8.320 8.590 79,088 +0.20(+2.38%)
Mar 02, 2010 8.320 8.460 8.320 8.390 122,554 -0.05(-0.59%)
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.