Canfor Corporation (TSX: CFP )

15.17 CAD -0.21 (-1.37%)
Streaming Delayed Price Updated: 4:30 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 16.00 16.06 15.21 15.38 493,196 -0.49(-3.09%)
Sep 22, 2020 15.81 16.00 15.62 15.87 184,407 +0.05(+0.32%)
Sep 21, 2020 16.27 16.27 15.46 15.82 307,586 -0.84(-5.04%)
Sep 18, 2020 16.91 17.11 16.64 16.66 430,018 -0.13(-0.77%)
Sep 17, 2020 16.19 17.00 16.00 16.79 312,691 +0.32(+1.94%)
Sep 16, 2020 17.00 17.00 16.29 16.47 364,207 -0.45(-2.66%)
Sep 15, 2020 17.31 17.37 16.59 16.92 274,888 -0.25(-1.46%)
Sep 14, 2020 16.64 17.24 16.40 17.17 401,990 +0.67(+4.06%)
Sep 11, 2020 16.23 16.65 16.11 16.50 361,048 +0.31(+1.91%)
Sep 10, 2020 16.38 16.50 16.11 16.19 539,665 -0.06(-0.37%)
Sep 09, 2020 16.18 16.40 16.04 16.25 200,060 +0.17(+1.06%)
Sep 08, 2020 16.25 16.49 16.03 16.08 191,392 -0.49(-2.96%)
Sep 04, 2020 16.57 16.57 16.57 0 -0.24(-1.43%)
Sep 03, 2020 17.48 17.51 16.57 16.81 312,539 -0.72(-4.11%)
Sep 02, 2020 17.90 17.92 17.43 17.53 241,734 -0.42(-2.34%)
Sep 01, 2020 17.01 18.03 16.96 17.95 403,595 +0.94(+5.53%)
Aug 31, 2020 17.80 17.84 16.86 17.01 347,159 -0.75(-4.22%)
Aug 28, 2020 17.90 17.94 17.60 17.76 282,193 +0.03(+0.17%)
Aug 27, 2020 18.01 18.13 17.45 17.73 252,434 -0.25(-1.39%)
Aug 26, 2020 17.55 18.08 17.53 17.98 296,364 +0.52(+2.98%)
Aug 25, 2020 18.23 18.39 17.00 17.46 470,337 -0.72(-3.96%)
Aug 24, 2020 18.54 18.70 18.14 18.18 374,943 -0.18(-0.98%)
Aug 21, 2020 18.40 18.96 18.04 18.36 433,810 -0.02(-0.11%)
Aug 20, 2020 18.66 18.66 18.01 18.38 502,318 -0.09(-0.49%)
Aug 19, 2020 17.51 19.06 17.51 18.47 674,410 +1.24(+7.20%)
Aug 18, 2020 17.48 17.80 17.21 17.23 362,490 -0.05(-0.29%)
Aug 17, 2020 16.65 17.65 16.49 17.28 444,466 +0.87(+5.30%)
Aug 14, 2020 16.09 16.65 16.01 16.41 386,106 +0.45(+2.82%)
Aug 13, 2020 16.07 16.20 15.92 15.96 158,971 -0.09(-0.56%)
Aug 12, 2020 15.70 16.19 15.70 16.05 261,381 +0.50(+3.22%)
Aug 11, 2020 16.23 16.24 15.51 15.55 293,943 -0.60(-3.72%)
Aug 10, 2020 16.25 16.50 16.12 16.15 128,879 -0.10(-0.62%)
Aug 07, 2020 16.00 16.37 15.97 16.25 260,109 +0.16(+0.99%)
Aug 06, 2020 16.44 16.47 15.79 16.09 279,908 -0.26(-1.59%)
Aug 05, 2020 16.03 16.40 15.80 16.35 427,431 +0.41(+2.57%)
Aug 04, 2020 15.97 16.11 15.72 15.94 445,779 -0.04(-0.25%)
Jul 31, 2020 15.98 15.98 15.98 0 -0.30(-1.84%)
Jul 30, 2020 16.25 16.43 15.82 16.28 331,271 -0.16(-0.97%)
Jul 29, 2020 16.04 16.62 16.04 16.44 496,034 +0.23(+1.42%)
Jul 28, 2020 16.22 16.45 16.07 16.21 307,183 -0.19(-1.16%)
Jul 27, 2020 15.99 16.65 15.78 16.40 780,625 +0.66(+4.19%)
Jul 24, 2020 15.47 15.90 15.29 15.74 527,346 +0.46(+3.01%)
Jul 23, 2020 15.00 15.50 14.91 15.28 356,453 +0.15(+0.99%)
Jul 22, 2020 14.73 15.33 14.73 15.13 265,026 +0.24(+1.61%)
Jul 21, 2020 15.41 15.41 14.71 14.89 284,196 -0.52(-3.37%)
Jul 20, 2020 15.36 15.54 15.18 15.41 217,146 -0.24(-1.53%)
Jul 17, 2020 15.06 15.78 15.05 15.65 464,258 +0.55(+3.64%)
Jul 16, 2020 14.69 15.11 14.48 15.10 388,476 +0.21(+1.41%)
Jul 15, 2020 14.54 14.98 14.29 14.89 282,261 +0.57(+3.98%)
Jul 14, 2020 14.10 14.43 13.95 14.32 287,970 +0.12(+0.85%)
Jul 13, 2020 14.34 14.77 13.97 14.20 251,532 +0.07(+0.50%)
Jul 10, 2020 13.76 14.45 13.64 14.13 384,440 +0.61(+4.51%)
Jul 09, 2020 13.53 13.54 13.04 13.52 250,664 +0.16(+1.20%)
Jul 08, 2020 12.69 13.45 12.67 13.36 323,350 +0.79(+6.28%)
Jul 07, 2020 12.26 12.82 12.25 12.57 168,068 +0.14(+1.13%)
Jul 06, 2020 12.42 12.64 12.32 12.43 95,101 +0.21(+1.72%)
Jul 03, 2020 12.27 12.28 12.00 12.22 59,179 -0.10(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.