FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  -0.04 (-0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.49 11.49 11.31 11.38 171,006 -0.02(-0.18%)
Feb 28, 2012 11.34 11.45 11.29 11.40 108,475 +0.05(+0.44%)
Feb 27, 2012 11.07 11.40 11.06 11.35 69,976 +0.16(+1.43%)
Feb 24, 2012 11.19 11.26 11.06 11.19 1,114,763 -0.05(-0.44%)
Feb 23, 2012 11.20 11.28 11.15 11.24 103,130 +0.03(+0.27%)
Feb 22, 2012 11.19 11.28 11.09 11.21 99,276 +0.00(+0.00%)
Feb 21, 2012 11.20 11.44 11.19 11.21 232,020 +0.01(+0.09%)
Feb 17, 2012 11.20 11.20 11.20 0 +0.15(+1.36%)
Feb 16, 2012 10.77 11.13 10.76 11.05 310,226 +0.15(+1.38%)
Feb 15, 2012 10.82 10.91 10.72 10.90 236,035 +0.06(+0.55%)
Feb 14, 2012 11.17 11.17 10.71 10.84 295,716 -0.33(-2.95%)
Feb 13, 2012 11.00 11.25 10.83 11.17 260,598 +0.31(+2.85%)
Feb 10, 2012 11.02 11.10 10.78 10.86 767,884 -0.29(-2.60%)
Feb 09, 2012 11.03 11.24 10.86 11.15 421,847 -0.11(-0.98%)
Feb 08, 2012 11.58 11.58 11.10 11.26 94,682 -0.11(-0.97%)
Feb 07, 2012 11.90 11.90 11.34 11.37 246,258 -0.54(-4.53%)
Feb 06, 2012 11.95 12.30 11.89 11.91 201,925 +0.05(+0.42%)
Feb 03, 2012 11.50 11.91 11.50 11.86 339,134 +0.38(+3.31%)
Feb 02, 2012 11.68 11.68 11.43 11.48 194,429 -0.16(-1.37%)
Feb 01, 2012 11.70 11.73 11.57 11.64 198,973 -0.09(-0.77%)
Jan 31, 2012 11.71 11.74 11.38 11.73 424,558 +0.05(+0.43%)
Jan 30, 2012 11.60 11.76 11.55 11.68 3,323,918 +0.08(+0.69%)
Jan 27, 2012 11.58 11.79 11.57 11.60 82,931 -0.10(-0.85%)
Jan 26, 2012 11.88 12.12 11.63 11.70 175,209 -0.07(-0.59%)
Jan 25, 2012 11.77 11.87 11.67 11.77 255,734 -0.10(-0.84%)
Jan 24, 2012 12.11 12.11 11.83 11.87 129,722 -0.25(-2.06%)
Jan 23, 2012 12.30 12.30 12.00 12.12 228,060 -0.17(-1.38%)
Jan 20, 2012 11.69 12.30 11.69 12.29 280,119 +0.47(+3.98%)
Jan 19, 2012 11.48 11.94 11.48 11.82 138,044 +0.36(+3.14%)
Jan 18, 2012 11.42 11.51 11.40 11.46 69,489 +0.03(+0.26%)
Jan 17, 2012 11.40 11.49 11.36 11.43 184,938 +0.06(+0.53%)
Jan 16, 2012 11.40 11.40 11.26 11.37 68,470 +0.13(+1.16%)
Jan 13, 2012 11.30 11.48 11.16 11.24 62,352 +0.03(+0.27%)
Jan 12, 2012 11.10 11.27 11.06 11.21 162,975 +0.19(+1.72%)
Jan 11, 2012 11.10 11.12 10.75 11.02 72,681 +0.07(+0.64%)
Jan 10, 2012 11.40 11.45 10.81 10.95 261,917 -0.43(-3.78%)
Jan 09, 2012 11.69 11.69 11.34 11.38 54,520 -0.28(-2.40%)
Jan 06, 2012 11.29 11.74 11.18 11.66 208,438 +0.36(+3.19%)
Jan 05, 2012 10.81 11.39 10.81 11.30 131,069 +0.41(+3.76%)
Jan 04, 2012 10.93 10.95 10.78 10.89 95,986 +0.24(+2.25%)
Dec 30, 2011 10.67 10.68 10.47 10.65 145,453 +0.00(+0.00%)
Dec 29, 2011 10.43 10.70 10.41 10.65 63,519 +0.28(+2.70%)
Dec 28, 2011 10.26 10.41 10.26 10.37 61,017 +0.00(+0.00%)
Dec 23, 2011 10.38 10.37 10.37 10.37 76,520 +0.12(+1.17%)
Dec 21, 2011 10.13 10.30 10.06 10.25 159,327 +0.10(+0.99%)
Dec 20, 2011 10.15 10.25 10.07 10.15 194,215 +0.02(+0.20%)
Dec 19, 2011 10.16 10.19 9.980 10.13 216,714 +0.10(+1.00%)
Dec 16, 2011 10.00 10.08 9.930 10.03 564,210 -0.03(-0.30%)
Dec 15, 2011 9.860 10.11 9.830 10.06 62,994 +0.19(+1.93%)
Dec 14, 2011 10.05 10.05 9.850 9.870 632,306 -0.19(-1.89%)
Dec 13, 2011 10.11 10.18 10.00 10.06 297,919 -0.07(-0.69%)
Dec 12, 2011 10.11 10.20 10.11 10.13 111,174 +0.03(+0.30%)
Dec 09, 2011 10.05 10.24 9.980 10.10 94,418 -0.03(-0.30%)
Dec 08, 2011 10.15 10.17 9.940 10.13 150,289 -0.03(-0.30%)
Dec 07, 2011 10.16 10.21 10.06 10.16 135,396 -0.11(-1.07%)
Dec 06, 2011 10.22 10.28 10.02 10.27 290,286 -0.16(-1.53%)
Dec 05, 2011 10.60 10.70 10.43 10.43 107,327 -0.22(-2.07%)
Dec 02, 2011 10.29 10.70 10.29 10.65 805,009 +0.37(+3.60%)
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.