FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.77 CAD  +0.12 (+0.88%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.09 30.09 30.09 0 -0.21(-0.69%)
Aug 30, 2018 30.47 30.80 30.16 30.30 126,163 -0.21(-0.69%)
Aug 29, 2018 30.92 31.01 30.50 30.51 132,765 -0.41(-1.33%)
Aug 28, 2018 30.75 31.08 30.49 30.92 128,170 +0.19(+0.62%)
Aug 27, 2018 30.46 31.20 30.41 30.73 223,684 +0.37(+1.22%)
Aug 24, 2018 30.55 30.79 30.33 30.36 182,285 -0.15(-0.49%)
Aug 23, 2018 30.93 31.00 30.14 30.51 266,376 -0.44(-1.42%)
Aug 22, 2018 31.26 31.36 30.76 30.95 186,412 -0.41(-1.31%)
Aug 21, 2018 31.67 31.96 31.30 31.36 284,777 -0.31(-0.98%)
Aug 20, 2018 31.34 32.32 31.34 31.67 285,100 +0.32(+1.02%)
Aug 17, 2018 30.77 31.39 30.29 31.35 426,422 +0.45(+1.46%)
Aug 16, 2018 29.67 30.97 29.65 30.90 501,804 +1.40(+4.75%)
Aug 15, 2018 28.98 29.86 28.93 29.50 359,699 +0.52(+1.79%)
Aug 14, 2018 28.55 29.27 28.55 28.98 559,210 +0.52(+1.83%)
Aug 13, 2018 28.20 29.10 28.20 28.46 249,412 +0.26(+0.92%)
Aug 10, 2018 27.37 28.53 27.37 28.20 323,401 +0.70(+2.55%)
Aug 09, 2018 27.33 27.78 27.33 27.50 230,797 +0.00(+0.00%)
Aug 08, 2018 27.13 27.68 27.03 27.50 406,059 +0.36(+1.33%)
Aug 07, 2018 27.70 28.10 26.89 27.14 836,768 -0.59(-2.13%)
Aug 03, 2018 27.73 27.73 27.73 0 -0.52(-1.84%)
Aug 02, 2018 27.78 28.42 27.76 28.25 355,530 +0.32(+1.15%)
Aug 01, 2018 28.52 28.67 27.69 27.93 470,121 -0.59(-2.07%)
Jul 31, 2018 27.62 28.65 27.62 28.52 1,016,166 +0.90(+3.26%)
Jul 30, 2018 29.38 29.44 27.57 27.62 583,254 -1.65(-5.64%)
Jul 27, 2018 29.59 29.92 28.86 29.27 489,077 -0.24(-0.81%)
Jul 26, 2018 29.68 30.00 28.64 29.51 571,844 +1.26(+4.46%)
Jul 25, 2018 28.75 29.08 28.20 28.25 207,113 -0.47(-1.64%)
Jul 24, 2018 28.65 28.95 28.47 28.72 359,265 +0.08(+0.28%)
Jul 23, 2018 29.40 29.62 28.60 28.64 318,643 -0.74(-2.52%)
Jul 20, 2018 31.25 31.41 29.04 29.38 477,031 -1.51(-4.89%)
Jul 19, 2018 31.60 32.28 30.64 30.89 202,020 -1.01(-3.17%)
Jul 18, 2018 33.19 33.20 31.31 31.90 451,729 -1.28(-3.86%)
Jul 17, 2018 32.15 33.74 32.14 33.18 315,858 +0.89(+2.76%)
Jul 16, 2018 31.92 32.50 31.77 32.29 151,580 +0.45(+1.41%)
Jul 13, 2018 31.44 32.22 31.44 31.84 212,910 +0.49(+1.56%)
Jul 12, 2018 30.78 31.40 30.77 31.35 152,329 +0.61(+1.98%)
Jul 11, 2018 31.50 31.50 30.36 30.74 236,705 -0.94(-2.97%)
Jul 10, 2018 31.80 31.80 31.22 31.68 160,093 -0.01(-0.03%)
Jul 09, 2018 31.24 31.86 31.24 31.69 127,468 +0.55(+1.77%)
Jul 06, 2018 30.96 31.38 30.83 31.14 232,267 +0.14(+0.45%)
Jul 05, 2018 31.38 31.38 30.75 31.00 278,067 -0.37(-1.18%)
Jul 04, 2018 31.74 31.81 31.23 31.37 105,116 -0.23(-0.73%)
Jul 03, 2018 31.67 31.87 31.19 31.60 146,821 -0.04(-0.13%)
Jun 29, 2018 31.64 31.64 31.64 0 +0.78(+2.53%)
Jun 28, 2018 30.55 31.00 30.18 30.86 345,984 +0.21(+0.69%)
Jun 27, 2018 30.40 30.87 30.40 30.65 202,699 +0.33(+1.09%)
Jun 26, 2018 29.84 30.56 29.84 30.32 221,479 +0.51(+1.71%)
Jun 25, 2018 30.62 30.62 29.45 29.81 286,525 -0.86(-2.80%)
Jun 22, 2018 30.39 30.73 30.27 30.67 148,237 +0.46(+1.52%)
Jun 21, 2018 30.52 30.70 29.92 30.21 263,698 -0.36(-1.18%)
Jun 20, 2018 30.67 30.89 30.22 30.57 189,159 -0.07(-0.23%)
Jun 19, 2018 30.73 30.84 30.20 30.64 125,390 -0.26(-0.84%)
Jun 18, 2018 30.62 31.00 30.25 30.90 222,720 +0.09(+0.29%)
Jun 15, 2018 30.85 30.18 30.81 553,173 +0.63(+2.09%)
Jun 14, 2018 30.31 30.45 29.65 30.18 428,412 -0.33(-1.08%)
Jun 13, 2018 31.75 32.00 30.34 30.51 376,372 -1.43(-4.48%)
Jun 12, 2018 32.38 32.42 31.51 31.94 301,669 -0.44(-1.36%)
Jun 11, 2018 33.62 33.70 32.25 32.38 262,967 -1.24(-3.69%)
Jun 08, 2018 33.82 33.83 33.09 33.62 278,990 -0.35(-1.03%)
Jun 07, 2018 33.78 34.04 33.43 33.97 230,777 +0.12(+0.35%)
Jun 06, 2018 33.86 33.85 286,806 +0.72(+2.17%)
Jun 05, 2018 32.74 33.13 32.32 33.13 366,379 +0.40(+1.22%)
Jun 04, 2018 32.46 32.77 32.40 32.73 178,853 +0.29(+0.89%)
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.