FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.46 CAD  +0.02 (+0.13%)
Streaming Delayed Price  /  Updated: 1:49 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.32 15.32 15.32 0 -0.05(-0.33%)
Aug 29, 2019 15.24 15.40 15.21 15.37 244,990 +0.16(+1.05%)
Aug 28, 2019 15.29 15.29 15.13 15.21 704,948 -0.04(-0.26%)
Aug 27, 2019 15.33 15.40 15.17 15.25 256,502 -0.10(-0.65%)
Aug 26, 2019 15.31 15.48 15.26 15.35 274,644 +0.09(+0.59%)
Aug 23, 2019 15.23 15.32 15.18 15.26 452,289 -0.05(-0.33%)
Aug 22, 2019 15.16 15.35 15.12 15.31 778,177 +0.14(+0.92%)
Aug 21, 2019 15.15 15.32 15.09 15.17 606,252 +0.08(+0.53%)
Aug 20, 2019 15.24 15.29 15.06 15.09 1,527,104 -0.16(-1.05%)
Aug 19, 2019 15.30 15.35 15.21 15.25 981,492 -0.05(-0.33%)
Aug 16, 2019 15.23 15.36 15.22 15.30 693,776 +0.06(+0.39%)
Aug 15, 2019 15.15 15.28 15.09 15.24 862,960 +0.00(+0.00%)
Aug 14, 2019 15.15 15.27 15.05 15.24 1,094,258 +0.00(+0.00%)
Aug 13, 2019 15.12 15.29 15.12 15.24 1,616,645 -0.02(-0.13%)
Aug 12, 2019 15.08 15.38 14.94 15.26 3,901,126 +6.46(+73.41%)
Aug 09, 2019 9.200 9.210 8.760 8.800 1,037,912 -0.44(-4.76%)
Aug 08, 2019 9.130 9.260 9.050 9.240 381,736 +0.16(+1.76%)
Aug 07, 2019 9.320 9.320 8.910 9.080 684,723 -0.34(-3.61%)
Aug 06, 2019 9.350 9.430 9.080 9.420 729,060 -0.04(-0.42%)
Aug 02, 2019 9.460 9.460 9.460 0 +0.07(+0.75%)
Aug 01, 2019 9.480 9.550 9.300 9.390 519,079 -0.13(-1.37%)
Jul 31, 2019 9.700 9.820 9.330 9.520 394,241 -0.14(-1.45%)
Jul 30, 2019 10.00 10.04 9.650 9.660 456,806 -0.39(-3.88%)
Jul 29, 2019 10.25 10.27 9.840 10.05 920,157 -0.25(-2.43%)
Jul 26, 2019 10.58 10.67 10.20 10.30 613,418 -0.63(-5.76%)
Jul 25, 2019 11.10 11.10 10.66 10.93 465,662 -0.19(-1.71%)
Jul 24, 2019 10.55 11.15 10.55 11.12 292,073 +0.52(+4.91%)
Jul 23, 2019 10.50 11.25 10.49 10.60 366,036 +0.15(+1.44%)
Jul 22, 2019 10.74 10.85 10.23 10.45 432,327 -0.32(-2.97%)
Jul 19, 2019 10.61 11.09 10.61 10.77 446,635 +0.16(+1.51%)
Jul 18, 2019 10.23 10.64 10.06 10.61 381,869 +0.38(+3.71%)
Jul 17, 2019 10.18 10.34 10.05 10.23 324,471 -0.01(-0.10%)
Jul 16, 2019 10.25 10.59 10.15 10.24 329,489 -0.06(-0.58%)
Jul 15, 2019 10.30 10.47 10.08 10.30 539,160 +0.03(+0.29%)
Jul 12, 2019 10.32 10.44 10.23 10.27 359,823 -0.06(-0.58%)
Jul 11, 2019 10.35 10.39 10.25 10.33 572,197 +0.00(+0.00%)
Jul 10, 2019 10.36 10.46 10.26 10.33 487,835 -0.02(-0.19%)
Jul 09, 2019 10.72 10.72 10.27 10.35 820,594 -0.45(-4.17%)
Jul 08, 2019 10.95 11.20 10.76 10.80 368,960 -0.20(-1.82%)
Jul 05, 2019 11.11 11.20 10.94 11.00 159,820 -0.16(-1.43%)
Jul 04, 2019 11.29 11.29 11.05 11.16 127,915 -0.02(-0.18%)
Jul 03, 2019 11.20 11.29 10.71 11.18 432,345 +0.00(+0.00%)
Jul 02, 2019 10.73 11.20 10.57 11.18 324,054 +0.55(+5.17%)
Jun 28, 2019 10.63 10.63 10.63 0 +0.09(+0.85%)
Jun 27, 2019 10.65 10.68 10.43 10.54 491,085 -0.11(-1.03%)
Jun 26, 2019 10.56 10.70 10.45 10.65 204,099 +0.10(+0.95%)
Jun 25, 2019 10.78 10.93 10.53 10.55 544,485 -0.22(-2.04%)
Jun 24, 2019 10.85 11.00 10.71 10.77 349,478 -0.07(-0.65%)
Jun 21, 2019 10.84 10.89 10.52 10.84 576,203 -0.01(-0.09%)
Jun 20, 2019 11.21 11.35 10.77 10.85 474,462 -0.24(-2.16%)
Jun 19, 2019 11.45 11.55 11.00 11.09 615,999 -0.34(-2.97%)
Jun 18, 2019 11.11 11.51 11.02 11.43 863,318 +0.80(+7.53%)
Jun 17, 2019 10.94 10.94 10.37 10.63 508,072 -0.17(-1.57%)
Jun 14, 2019 10.75 11.09 10.64 10.80 784,834 +0.30(+2.86%)
Jun 13, 2019 10.18 10.52 9.860 10.50 983,770 +0.50(+5.00%)
Jun 12, 2019 9.270 10.05 9.230 10.00 985,482 +0.71(+7.64%)
Jun 11, 2019 8.710 9.300 8.550 9.290 744,905 +0.64(+7.40%)
Jun 10, 2019 8.960 8.960 8.590 8.650 423,424 -0.21(-2.37%)
Jun 07, 2019 8.850 9.050 8.750 8.860 394,201 +0.11(+1.26%)
Jun 06, 2019 9.050 9.090 8.660 8.750 534,775 -0.24(-2.67%)
Jun 05, 2019 9.430 9.430 8.770 8.990 666,252 -0.40(-4.26%)
Jun 04, 2019 8.920 9.400 8.880 9.390 554,024 +0.60(+6.83%)
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.