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, 2017 19.33 19.33 18.89 19.24 428,553 -0.09(-0.47%)
May 30, 2017 19.33 19.35 19.25 19.33 117,545 +0.01(+0.05%)
May 29, 2017 19.21 19.36 19.13 19.32 20,389 +0.14(+0.73%)
May 26, 2017 18.92 19.43 18.90 19.18 216,082 +0.25(+1.32%)
May 25, 2017 19.12 19.21 18.88 18.93 116,835 -0.16(-0.84%)
May 24, 2017 19.10 19.12 18.74 19.09 195,355 +0.04(+0.21%)
May 23, 2017 19.25 19.25 18.94 19.05 212,325 -0.18(-0.94%)
May 19, 2017 18.79 19.33 18.77 19.23 262,746 +0.45(+2.40%)
May 18, 2017 18.79 18.98 18.66 18.78 281,875 -0.08(-0.42%)
May 17, 2017 19.11 19.19 18.77 18.86 360,127 -0.33(-1.72%)
May 16, 2017 19.01 19.23 18.96 19.19 157,954 +0.28(+1.48%)
May 15, 2017 18.71 18.95 18.60 18.91 136,876 +0.21(+1.12%)
May 12, 2017 18.70 18.95 18.59 18.70 227,008 -0.07(-0.37%)
May 11, 2017 19.24 19.26 18.64 18.77 275,187 -0.46(-2.39%)
May 10, 2017 19.28 19.45 19.15 19.23 269,905 +0.00(+0.00%)
May 09, 2017 19.20 19.30 19.13 19.23 232,539 +0.09(+0.47%)
May 08, 2017 19.18 19.21 18.90 19.14 367,576 +0.02(+0.10%)
May 05, 2017 19.15 19.25 18.92 19.12 455,104 -0.47(-2.40%)
May 04, 2017 19.82 19.82 19.28 19.59 310,167 -0.26(-1.31%)
May 03, 2017 20.09 20.20 19.69 19.85 187,593 -0.32(-1.59%)
May 02, 2017 20.66 20.92 20.07 20.17 330,078 -0.31(-1.51%)
May 01, 2017 20.51 20.70 20.39 20.48 373,826 -0.02(-0.10%)
Apr 28, 2017 20.23 20.53 20.03 20.50 313,424 +0.31(+1.54%)
Apr 27, 2017 19.43 20.32 19.43 20.19 465,632 +0.68(+3.49%)
Apr 26, 2017 19.47 20.07 19.33 19.51 519,132 -0.10(-0.51%)
Apr 25, 2017 18.82 20.03 18.82 19.61 1,203,210 +1.43(+7.87%)
Apr 24, 2017 18.45 18.55 18.17 18.18 465,813 -0.68(-3.61%)
Apr 21, 2017 18.69 18.93 18.67 18.86 231,850 +0.11(+0.59%)
Apr 20, 2017 18.56 18.86 18.48 18.75 198,660 +0.28(+1.52%)
Apr 19, 2017 18.32 18.88 18.10 18.47 271,665 -0.29(-1.55%)
Apr 18, 2017 18.67 18.87 18.67 18.76 151,389 -0.06(-0.32%)
Apr 17, 2017 18.83 18.96 18.72 18.82 135,436 -0.02(-0.11%)
Apr 13, 2017 19.27 19.27 18.82 18.84 221,986 -0.39(-2.03%)
Apr 12, 2017 19.16 19.42 19.15 19.23 234,143 -0.02(-0.10%)
Apr 11, 2017 19.06 19.25 18.68 19.25 229,778 +0.12(+0.63%)
Apr 10, 2017 18.96 19.26 18.95 19.13 261,298 +0.03(+0.16%)
Apr 07, 2017 18.60 19.19 18.60 19.10 424,466 +0.49(+2.63%)
Apr 06, 2017 18.62 18.67 18.31 18.61 160,134 +0.05(+0.27%)
Apr 05, 2017 18.56 18.69 18.39 18.56 297,614 +0.04(+0.22%)
Apr 04, 2017 18.34 18.72 18.27 18.52 319,489 +0.16(+0.87%)
Apr 03, 2017 18.17 18.45 18.14 18.36 265,268 +0.23(+1.27%)
Mar 31, 2017 17.98 18.25 17.84 18.13 533,938 +0.08(+0.44%)
Mar 30, 2017 18.28 18.28 17.96 18.05 465,279 -0.15(-0.82%)
Mar 29, 2017 18.00 18.20 17.97 18.20 327,792 +0.21(+1.17%)
Mar 28, 2017 17.75 18.05 17.75 17.99 205,683 +0.19(+1.07%)
Mar 27, 2017 17.48 17.90 17.31 17.80 241,012 +0.21(+1.19%)
Mar 24, 2017 17.60 17.93 17.47 17.59 125,858 +0.04(+0.23%)
Mar 23, 2017 17.45 17.78 17.32 17.55 711,063 +0.14(+0.80%)
Mar 22, 2017 17.36 17.52 17.10 17.41 165,090 +0.07(+0.40%)
Mar 21, 2017 17.90 18.10 17.26 17.34 294,721 -0.52(-2.91%)
Mar 20, 2017 17.85 17.90 17.58 17.86 246,317 -0.05(-0.28%)
Mar 17, 2017 17.96 18.08 17.89 17.91 191,175 -0.03(-0.17%)
Mar 16, 2017 18.00 18.23 17.90 17.94 337,940 -0.03(-0.17%)
Mar 15, 2017 18.05 18.20 17.68 17.97 381,542 -0.06(-0.33%)
Mar 14, 2017 17.98 18.06 17.72 18.03 314,328 +0.11(+0.61%)
Mar 13, 2017 18.28 18.37 17.85 17.92 239,003 -0.32(-1.75%)
Mar 10, 2017 17.94 18.27 17.87 18.24 486,321 +0.30(+1.67%)
Mar 09, 2017 17.93 18.15 17.73 17.94 378,008 +0.00(+0.00%)
Mar 08, 2017 18.00 18.03 17.77 17.94 516,693 -0.29(-1.59%)
Mar 07, 2017 18.27 18.44 17.88 18.23 235,405 -0.01(-0.05%)
Mar 06, 2017 18.49 18.52 18.16 18.24 175,966 -0.27(-1.46%)
Mar 03, 2017 18.36 18.52 18.14 18.51 319,574 +0.30(+1.65%)
Mar 02, 2017 18.18 18.42 18.03 18.21 448,440 +0.11(+0.61%)
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.