FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.93 CAD  -0.01 (-0.06%)
Streaming Delayed Price  /  Updated: 12:57 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.80 18.15 17.68 18.12 406,304 +0.37(+2.08%)
Jan 30, 2019 18.21 18.30 17.50 17.75 360,792 -0.24(-1.33%)
Jan 29, 2019 18.18 18.35 17.86 17.99 247,689 -0.13(-0.72%)
Jan 28, 2019 18.29 18.40 18.10 18.12 401,360 -0.29(-1.58%)
Jan 25, 2019 18.00 18.92 17.77 18.41 672,575 +1.09(+6.29%)
Jan 24, 2019 16.25 17.34 16.14 17.32 537,105 +1.14(+7.05%)
Jan 23, 2019 16.06 16.41 15.86 16.18 260,453 +0.15(+0.94%)
Jan 22, 2019 16.54 16.56 15.70 16.03 260,041 -0.54(-3.26%)
Jan 21, 2019 16.90 16.90 16.27 16.57 151,416 -0.43(-2.53%)
Jan 18, 2019 16.95 17.18 16.42 17.00 300,463 +0.22(+1.31%)
Jan 17, 2019 16.75 17.16 16.53 16.78 247,612 +0.10(+0.60%)
Jan 16, 2019 16.23 16.74 16.13 16.68 385,924 +0.51(+3.15%)
Jan 15, 2019 16.38 16.38 16.02 16.17 582,230 -0.23(-1.40%)
Jan 14, 2019 17.02 17.03 16.10 16.40 321,675 -0.74(-4.32%)
Jan 11, 2019 17.05 17.34 16.86 17.14 312,077 +0.09(+0.53%)
Jan 10, 2019 16.57 17.14 16.35 17.05 318,815 +0.50(+3.02%)
Jan 09, 2019 16.31 16.64 16.01 16.55 429,241 +0.41(+2.54%)
Jan 08, 2019 16.15 16.25 15.56 16.14 469,566 +0.04(+0.25%)
Jan 07, 2019 16.39 16.47 16.05 16.10 181,557 -0.25(-1.53%)
Jan 04, 2019 16.31 16.70 16.16 16.35 268,036 +0.08(+0.49%)
Jan 03, 2019 16.57 16.70 16.03 16.27 328,185 -0.37(-2.22%)
Jan 02, 2019 16.43 16.68 15.95 16.64 333,498 +0.11(+0.67%)
Dec 31, 2018 16.53 16.53 16.53 0 +0.07(+0.43%)
Dec 28, 2018 15.90 16.69 15.90 16.46 258,582 +0.68(+4.31%)
Dec 27, 2018 16.25 16.30 15.33 15.78 315,800 -0.25(-1.56%)
Dec 24, 2018 16.03 16.03 16.03 0 +0.46(+2.95%)
Dec 21, 2018 15.80 16.27 15.52 15.57 895,220 -0.17(-1.08%)
Dec 20, 2018 15.75 16.19 15.56 15.74 293,248 +0.02(+0.13%)
Dec 19, 2018 15.75 16.29 15.62 15.72 605,862 -0.01(-0.06%)
Dec 18, 2018 15.18 16.20 15.04 15.73 1,007,191 +0.55(+3.62%)
Dec 17, 2018 14.73 15.45 14.48 15.18 682,744 +0.31(+2.08%)
Dec 14, 2018 15.01 15.40 14.54 14.87 671,202 -0.31(-2.04%)
Dec 13, 2018 15.40 15.58 15.08 15.18 433,930 -0.25(-1.62%)
Dec 12, 2018 15.90 16.01 15.38 15.43 364,756 -0.28(-1.78%)
Dec 11, 2018 16.52 16.80 15.59 15.71 935,086 -0.61(-3.74%)
Dec 10, 2018 17.40 17.40 16.13 16.32 578,265 -1.09(-6.26%)
Dec 07, 2018 17.70 17.91 17.36 17.41 418,462 -0.23(-1.30%)
Dec 06, 2018 16.66 17.66 16.25 17.64 775,813 +0.71(+4.19%)
Dec 05, 2018 16.82 17.27 16.52 16.93 549,386 +0.12(+0.71%)
Dec 04, 2018 18.07 18.07 16.69 16.81 643,201 -1.35(-7.43%)
Dec 03, 2018 18.65 18.70 17.96 18.16 672,772 -0.05(-0.27%)
Nov 30, 2018 18.88 18.88 17.99 18.21 413,895 -0.68(-3.60%)
Nov 29, 2018 18.45 19.38 18.41 18.89 318,020 +0.42(+2.27%)
Nov 28, 2018 18.75 18.93 18.14 18.47 498,837 -0.18(-0.97%)
Nov 27, 2018 19.52 19.60 18.60 18.65 350,258 -1.05(-5.33%)
Nov 26, 2018 19.11 19.78 19.08 19.70 701,024 +0.70(+3.68%)
Nov 23, 2018 18.85 19.21 18.84 19.00 222,515 +0.12(+0.64%)
Nov 22, 2018 18.61 19.21 18.61 18.88 264,563 +0.32(+1.72%)
Nov 21, 2018 18.51 18.96 18.50 18.56 691,582 +0.09(+0.49%)
Nov 20, 2018 18.37 18.59 17.98 18.47 500,869 -0.01(-0.05%)
Nov 19, 2018 18.33 18.73 18.14 18.48 1,217,050 +0.13(+0.71%)
Nov 16, 2018 18.28 18.76 17.61 18.35 1,227,087 +0.34(+1.89%)
Nov 15, 2018 19.53 19.55 16.71 18.01 2,382,228 -1.53(-7.83%)
Nov 14, 2018 19.10 19.66 19.09 19.54 254,673 +0.47(+2.46%)
Nov 13, 2018 19.32 19.79 18.99 19.07 290,724 -0.32(-1.65%)
Nov 12, 2018 19.04 19.70 18.68 19.39 383,006 +0.30(+1.57%)
Nov 09, 2018 19.45 19.45 18.75 19.09 395,420 -0.58(-2.95%)
Nov 08, 2018 19.32 19.75 19.13 19.67 366,985 +0.38(+1.97%)
Nov 07, 2018 19.90 19.94 19.23 19.29 481,192 -0.41(-2.08%)
Nov 06, 2018 20.29 20.45 19.50 19.70 438,606 -0.55(-2.72%)
Nov 05, 2018 21.12 21.12 20.06 20.25 593,645 -0.98(-4.62%)
Nov 02, 2018 20.00 21.97 19.97 21.23 1,001,807 +1.31(+6.58%)
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.