Canfor Corporation (TSX: CFP )

17.07 -0.41 (-2.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.640 9.800 9.500 9.630 262,711 +0.27(+2.88%)
Oct 28, 2010 9.110 9.400 9.100 9.360 202,705 +0.19(+2.07%)
Oct 27, 2010 9.600 9.600 9.110 9.170 281,214 -0.58(-5.95%)
Oct 25, 2010 9.800 9.890 9.740 9.750 149,536 +0.07(+0.72%)
Oct 22, 2010 9.400 9.900 9.400 9.680 417,226 +0.46(+4.99%)
Oct 21, 2010 8.900 9.420 8.900 9.220 306,536 +0.22(+2.44%)
Oct 20, 2010 8.760 9.000 8.740 9.000 763,278 +0.24(+2.74%)
Oct 19, 2010 8.690 8.800 8.620 8.760 185,357 +0.11(+1.27%)
Oct 18, 2010 8.490 8.680 8.430 8.650 225,753 +0.25(+2.98%)
Oct 15, 2010 8.450 8.450 8.320 8.400 268,840 +0.00(+0.00%)
Oct 14, 2010 8.290 8.420 8.200 8.400 179,872 +0.18(+2.19%)
Oct 13, 2010 8.090 8.280 8.010 8.220 388,090 +0.21(+2.62%)
Oct 12, 2010 8.130 8.130 7.970 8.010 235,945 -0.06(-0.74%)
Oct 08, 2010 8.200 8.200 8.030 8.070 118,712 -0.05(-0.62%)
Oct 07, 2010 8.100 8.230 8.080 8.120 81,190 +0.00(+0.00%)
Oct 06, 2010 8.170 8.190 8.100 8.120 175,381 -0.05(-0.61%)
Oct 05, 2010 8.100 8.220 8.100 8.170 100,834 +0.10(+1.24%)
Oct 04, 2010 8.260 8.260 8.070 8.070 133,460 -0.20(-2.42%)
Oct 01, 2010 8.400 8.430 8.260 8.270 293,141 -0.11(-1.31%)
Sep 30, 2010 8.450 8.450 8.350 8.380 881,100 +0.00(+0.00%)
Sep 29, 2010 8.500 8.500 8.330 8.380 210,321 -0.12(-1.41%)
Sep 28, 2010 8.310 8.510 8.290 8.500 164,852 +0.20(+2.41%)
Sep 27, 2010 8.110 8.300 8.110 8.300 182,470 +0.15(+1.84%)
Sep 24, 2010 8.080 8.200 8.020 8.150 582,758 +0.06(+0.74%)
Sep 23, 2010 8.190 8.230 8.090 8.090 154,201 -0.10(-1.22%)
Sep 22, 2010 8.090 8.200 8.050 8.190 175,939 +0.15(+1.87%)
Sep 21, 2010 8.170 8.170 7.990 8.040 216,545 +0.01(+0.12%)
Sep 20, 2010 8.030 8.100 8.000 8.030 100,706 +0.02(+0.25%)
Sep 17, 2010 8.040 8.180 7.990 8.010 616,059 -0.08(-0.99%)
Sep 15, 2010 7.980 8.130 7.950 8.090 149,659 +0.09(+1.12%)
Sep 14, 2010 8.050 8.110 8.000 8.000 66,119 -0.07(-0.87%)
Sep 13, 2010 8.100 8.220 8.050 8.070 119,505 -0.04(-0.49%)
Sep 10, 2010 8.120 8.200 8.050 8.110 81,614 -0.09(-1.10%)
Sep 09, 2010 8.190 8.350 8.080 8.200 180,404 -0.01(-0.12%)
Sep 08, 2010 8.210 8.320 8.210 8.210 57,161 -0.09(-1.08%)
Sep 07, 2010 8.130 8.300 8.130 8.300 72,930 +0.04(+0.48%)
Sep 03, 2010 8.390 8.420 8.240 8.260 58,398 -0.09(-1.08%)
Sep 02, 2010 8.240 8.350 8.220 8.350 2,849,488 +0.05(+0.60%)
Sep 01, 2010 8.160 8.320 8.070 8.300 533,660 +0.16(+1.97%)
Aug 31, 2010 8.180 8.200 7.980 8.140 127,752 -0.06(-0.73%)
Aug 30, 2010 8.200 8.240 8.180 8.200 35,049 +0.02(+0.24%)
Aug 27, 2010 8.000 8.290 8.000 8.180 94,862 +0.17(+2.12%)
Aug 26, 2010 8.200 8.200 7.970 8.010 197,022 -0.07(-0.87%)
Aug 25, 2010 8.180 8.310 8.080 8.080 100,513 -0.18(-2.18%)
Aug 24, 2010 8.370 8.380 8.250 8.260 125,387 -0.18(-2.13%)
Aug 23, 2010 8.430 8.560 8.420 8.440 114,901 -0.01(-0.12%)
Aug 20, 2010 8.470 8.470 8.310 8.450 71,157 +0.04(+0.48%)
Aug 19, 2010 8.490 8.540 8.240 8.410 75,081 -0.24(-2.77%)
Aug 18, 2010 8.290 8.650 8.140 8.650 189,695 +0.36(+4.34%)
Aug 17, 2010 8.220 8.440 8.090 8.290 1,042,465 +0.17(+2.09%)
Aug 16, 2010 8.070 8.200 8.010 8.120 110,617 +0.01(+0.12%)
Aug 13, 2010 8.100 8.140 8.020 8.110 36,632 +0.09(+1.12%)
Aug 12, 2010 8.160 8.250 8.020 8.020 232,452 -0.26(-3.14%)
Aug 11, 2010 8.200 8.340 8.150 8.280 210,974 -0.04(-0.48%)
Aug 10, 2010 8.250 8.340 8.160 8.320 168,303 -0.01(-0.12%)
Aug 09, 2010 8.370 8.410 8.310 8.330 130,029 -0.14(-1.65%)
Aug 06, 2010 8.520 8.520 8.260 8.470 134,332 -0.05(-0.59%)
Aug 05, 2010 8.480 8.540 8.300 8.520 514,783 +0.13(+1.55%)
Aug 04, 2010 8.020 8.420 8.020 8.390 261,904 +0.31(+3.84%)
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.