FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
12.83 CAD  -0.22 (-1.69%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.410 7.550 7.300 7.300 291,913 -0.08(-1.08%)
Jan 28, 2010 7.590 7.590 7.330 7.380 163,962 -0.12(-1.60%)
Jan 27, 2010 7.620 7.700 7.480 7.500 74,908 -0.16(-2.09%)
Jan 26, 2010 7.660 7.730 7.430 7.660 146,394 +0.04(+0.52%)
Jan 25, 2010 7.710 7.840 7.560 7.620 182,967 -0.14(-1.80%)
Jan 22, 2010 7.800 7.950 7.680 7.760 560,003 -0.05(-0.64%)
Jan 21, 2010 8.590 8.590 7.770 7.810 539,765 -0.85(-9.82%)
Jan 20, 2010 8.720 8.800 8.640 8.660 193,445 -0.12(-1.37%)
Jan 19, 2010 8.790 8.890 8.630 8.780 226,606 -0.09(-1.01%)
Jan 18, 2010 8.800 9.000 8.790 8.870 117,199 +0.12(+1.37%)
Jan 15, 2010 8.930 8.940 8.690 8.750 241,736 -0.15(-1.69%)
Jan 14, 2010 8.860 8.980 8.810 8.900 194,903 +0.07(+0.79%)
Jan 13, 2010 9.290 9.290 8.820 8.830 525,708 -0.52(-5.56%)
Jan 12, 2010 9.310 9.450 9.240 9.350 148,972 +0.08(+0.86%)
Jan 11, 2010 9.050 9.350 9.050 9.270 66,103 +0.11(+1.20%)
Jan 08, 2010 9.250 9.300 9.060 9.160 371,304 -0.22(-2.35%)
Jan 07, 2010 9.250 9.550 9.220 9.380 299,058 +0.10(+1.08%)
Jan 06, 2010 8.970 9.360 8.910 9.280 686,379 +0.47(+5.33%)
Jan 05, 2010 8.450 8.980 8.380 8.810 639,472 +0.42(+5.01%)
Jan 04, 2010 8.150 8.390 8.130 8.390 78,549 +0.26(+3.20%)
Dec 31, 2009 8.130 8.130 8.130 0 -0.06(-0.73%)
Dec 30, 2009 8.400 8.400 8.110 8.190 78,279 -0.16(-1.92%)
Dec 29, 2009 8.100 8.370 8.100 8.350 73,180 +0.25(+3.09%)
Dec 24, 2009 8.140 8.150 8.070 8.100 37,112 +0.04(+0.50%)
Dec 23, 2009 8.060 8.180 7.950 8.060 149,832 +0.05(+0.62%)
Dec 22, 2009 8.100 8.180 8.010 8.010 98,874 -0.06(-0.74%)
Dec 21, 2009 7.870 8.160 7.700 8.070 215,676 +0.40(+5.22%)
Dec 18, 2009 7.760 7.930 7.600 7.670 251,772 -0.08(-1.03%)
Dec 17, 2009 7.840 7.940 7.750 7.750 236,650 -0.10(-1.27%)
Dec 16, 2009 7.780 8.000 7.770 7.850 325,923 +0.11(+1.42%)
Dec 15, 2009 7.680 7.790 7.600 7.740 166,501 +0.14(+1.84%)
Dec 14, 2009 7.540 7.690 7.570 7.600 91,947 +0.09(+1.20%)
Dec 11, 2009 7.830 7.830 7.510 7.510 119,636 -0.24(-3.10%)
Dec 10, 2009 7.820 7.820 7.720 7.750 398,808 +0.03(+0.39%)
Dec 09, 2009 7.670 7.780 7.640 7.720 122,494 +0.07(+0.92%)
Dec 08, 2009 7.750 7.810 7.470 7.650 358,234 -0.06(-0.78%)
Dec 07, 2009 7.450 7.710 7.410 7.710 226,474 +0.30(+4.05%)
Dec 04, 2009 7.670 7.670 7.400 7.410 126,640 -0.09(-1.20%)
Dec 03, 2009 7.430 7.580 7.330 7.500 251,001 +0.13(+1.76%)
Dec 02, 2009 7.320 7.700 7.110 7.370 348,347 +0.05(+0.68%)
Dec 01, 2009 7.370 7.460 7.310 7.320 163,760 +0.06(+0.83%)
Nov 30, 2009 7.600 7.600 7.260 7.260 137,291 -0.34(-4.47%)
Nov 27, 2009 7.250 7.600 7.250 7.600 181,059 +0.30(+4.11%)
Nov 26, 2009 7.390 7.390 7.210 7.300 43,267 +0.05(+0.69%)
Nov 25, 2009 7.310 7.370 7.140 7.250 109,563 +0.05(+0.69%)
Nov 24, 2009 7.480 7.600 7.200 7.200 311,213 -0.25(-3.36%)
Nov 23, 2009 7.240 7.480 7.210 7.450 198,908 +0.32(+4.49%)
Nov 20, 2009 7.390 7.450 7.130 7.130 172,830 -0.33(-4.42%)
Nov 19, 2009 7.600 7.650 7.410 7.460 594,137 -0.03(-0.40%)
Nov 18, 2009 7.210 7.660 7.200 7.490 200,734 +0.31(+4.32%)
Nov 17, 2009 6.870 7.180 6.860 7.180 138,138 +0.24(+3.46%)
Nov 16, 2009 6.860 7.150 6.850 6.940 231,121 +0.09(+1.31%)
Nov 13, 2009 6.810 6.900 6.700 6.850 98,790 -0.04(-0.58%)
Nov 12, 2009 6.770 6.910 6.770 6.890 85,504 +0.04(+0.58%)
Nov 11, 2009 6.820 6.900 6.760 6.850 97,243 +0.05(+0.74%)
Nov 10, 2009 6.930 6.930 6.630 6.800 128,335 -0.07(-1.02%)
Nov 09, 2009 6.250 6.900 6.250 6.870 319,373 +0.61(+9.74%)
Nov 06, 2009 6.150 6.330 6.020 6.260 284,138 +0.06(+0.97%)
Nov 05, 2009 6.110 6.200 6.080 6.200 143,126 +0.00(+0.00%)
Nov 04, 2009 6.100 6.200 6.060 6.200 252,749 +0.11(+1.81%)
Nov 03, 2009 6.130 6.140 6.020 6.090 298,476 -0.01(-0.16%)
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.