Canfor Corporation (TSX: CFP )

17.11 -0.37 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.28 31.88 30.28 31.75 450,956 +1.40(+4.61%)
Jan 29, 2015 29.27 30.36 29.23 30.35 294,569 +1.19(+4.08%)
Jan 28, 2015 29.21 29.41 28.87 29.16 159,475 +0.29(+1.00%)
Jan 27, 2015 28.83 29.36 28.40 28.87 265,753 -0.22(-0.76%)
Jan 26, 2015 28.52 29.09 28.41 29.09 178,749 +0.65(+2.29%)
Jan 23, 2015 28.41 28.54 28.00 28.44 418,270 -0.06(-0.21%)
Jan 22, 2015 28.00 28.76 28.00 28.50 483,786 +0.75(+2.70%)
Jan 21, 2015 25.90 27.77 25.45 27.75 565,712 +1.78(+6.85%)
Jan 20, 2015 26.99 26.99 25.35 25.97 326,668 -0.94(-3.49%)
Jan 19, 2015 26.61 26.91 26.34 26.91 100,551 -0.01(-0.04%)
Jan 16, 2015 27.10 27.54 26.80 26.92 131,463 -0.18(-0.66%)
Jan 15, 2015 27.07 27.10 453,596 -0.73(-2.62%)
Jan 14, 2015 27.36 27.85 27.14 27.83 381,714 +0.05(+0.18%)
Jan 13, 2015 28.75 28.96 27.75 27.78 292,146 -0.78(-2.73%)
Jan 12, 2015 29.12 29.40 28.50 28.56 131,931 -0.75(-2.56%)
Jan 09, 2015 29.63 29.63 28.99 29.31 94,495 -0.10(-0.34%)
Jan 08, 2015 29.06 29.77 29.04 29.41 179,223 +0.56(+1.94%)
Jan 07, 2015 28.67 29.08 28.59 28.85 211,000 +0.20(+0.70%)
Jan 06, 2015 29.20 29.32 28.09 28.65 294,112 -0.40(-1.38%)
Jan 05, 2015 29.51 29.79 28.76 29.05 171,263 -0.68(-2.29%)
Jan 02, 2015 29.75 29.85 29.08 29.73 148,794 +0.09(+0.30%)
Dec 31, 2014 29.64 29.64 29.64 0 +0.08(+0.27%)
Dec 30, 2014 29.66 29.90 29.40 29.56 132,076 -0.04(-0.14%)
Dec 29, 2014 29.10 29.79 29.02 29.60 196,365 +0.45(+1.54%)
Dec 24, 2014 29.15 29.15 29.15 0 +0.14(+0.48%)
Dec 23, 2014 28.60 29.08 28.42 29.01 146,475 +0.55(+1.93%)
Dec 22, 2014 28.90 28.90 28.21 28.46 118,595 -0.34(-1.18%)
Dec 19, 2014 28.41 28.86 28.29 28.80 331,302 +0.31(+1.09%)
Dec 18, 2014 28.58 28.87 28.27 28.49 191,602 +0.15(+0.53%)
Dec 17, 2014 28.24 28.40 27.76 28.34 234,209 +0.10(+0.35%)
Dec 16, 2014 27.87 28.24 300,744 -0.39(-1.36%)
Dec 15, 2014 28.70 28.92 28.10 28.63 301,892 +0.05(+0.17%)
Dec 12, 2014 28.21 28.74 28.15 28.58 284,570 +0.32(+1.13%)
Dec 11, 2014 27.75 28.49 27.68 28.26 167,431 +0.57(+2.06%)
Dec 10, 2014 28.65 28.65 27.51 27.69 237,392 -0.98(-3.42%)
Dec 09, 2014 28.65 28.87 28.57 28.67 170,627 -0.31(-1.07%)
Dec 08, 2014 29.03 29.23 28.77 28.98 328,871 +0.00(+0.00%)
Dec 05, 2014 27.93 28.23 27.76 28.98 380,074 +1.21(+4.36%)
Dec 04, 2014 27.93 28.10 27.61 27.77 151,482 -0.13(-0.47%)
Dec 03, 2014 27.42 28.09 27.31 27.90 240,704 +0.45(+1.64%)
Dec 02, 2014 27.23 27.45 27.03 27.45 180,150 +0.20(+0.73%)
Dec 01, 2014 27.43 27.60 27.17 27.25 227,954 -0.23(-0.84%)
Nov 28, 2014 27.33 27.59 27.00 27.48 219,688 +0.21(+0.77%)
Nov 27, 2014 26.66 27.29 26.66 27.27 135,253 +0.49(+1.83%)
Nov 26, 2014 26.82 26.94 26.62 26.78 174,464 -0.11(-0.41%)
Nov 25, 2014 27.16 27.49 26.89 26.89 240,778 -0.49(-1.79%)
Nov 24, 2014 27.60 27.60 27.23 27.38 216,637 -0.11(-0.40%)
Nov 21, 2014 27.07 27.75 26.90 27.49 199,885 +0.51(+1.89%)
Nov 20, 2014 26.87 27.06 26.82 26.98 109,876 +0.12(+0.45%)
Nov 19, 2014 27.06 27.34 26.70 26.86 152,132 -0.18(-0.67%)
Nov 18, 2014 27.12 27.26 26.89 27.04 249,429 -0.15(-0.55%)
Nov 17, 2014 27.09 27.37 27.00 27.19 262,584 +0.11(+0.41%)
Nov 14, 2014 26.98 27.20 26.78 27.08 247,738 -0.05(-0.18%)
Nov 13, 2014 27.26 27.33 27.00 27.13 83,451 -0.13(-0.48%)
Nov 12, 2014 27.13 27.83 26.91 27.26 298,956 +0.08(+0.29%)
Nov 11, 2014 27.40 27.40 27.00 27.18 90,356 -0.07(-0.26%)
Nov 10, 2014 27.09 27.38 26.60 27.25 204,355 +0.26(+0.96%)
Nov 07, 2014 26.96 27.22 26.70 26.99 359,881 +0.22(+0.82%)
Nov 06, 2014 26.83 26.83 26.31 26.77 263,963 +0.24(+0.90%)
Nov 05, 2014 26.97 27.08 26.50 26.53 295,634 -0.16(-0.60%)
Nov 04, 2014 26.62 27.16 26.43 26.69 200,389 +0.09(+0.34%)
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.