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 (%)
Oct 31, 2018 19.35 19.68 18.64 18.91 410,177 -0.33(-1.72%)
Oct 30, 2018 18.59 19.28 18.27 19.24 507,275 +0.74(+4.00%)
Oct 29, 2018 18.91 20.06 18.33 18.50 722,698 -0.54(-2.84%)
Oct 26, 2018 20.29 20.29 18.84 19.04 959,813 -1.45(-7.08%)
Oct 25, 2018 19.26 21.14 19.26 20.49 786,475 +1.42(+7.45%)
Oct 24, 2018 20.49 20.49 18.66 19.07 552,295 -1.29(-6.34%)
Oct 23, 2018 19.84 20.56 19.31 20.36 631,708 +0.14(+0.69%)
Oct 22, 2018 20.57 21.09 20.16 20.22 723,520 -0.27(-1.32%)
Oct 19, 2018 20.23 20.76 20.13 20.49 546,641 +0.32(+1.59%)
Oct 18, 2018 19.76 20.28 19.27 20.17 1,225,733 +0.42(+2.13%)
Oct 17, 2018 21.40 21.47 19.64 19.75 706,938 -1.67(-7.80%)
Oct 16, 2018 21.38 21.46 20.86 21.42 687,612 +0.09(+0.42%)
Oct 15, 2018 21.26 21.48 20.86 21.33 399,446 +0.07(+0.33%)
Oct 12, 2018 21.51 21.69 20.94 21.26 422,454 +0.00(+0.00%)
Oct 11, 2018 20.98 21.55 20.89 21.26 744,077 +0.01(+0.05%)
Oct 10, 2018 21.58 21.66 20.98 21.25 850,704 -0.47(-2.16%)
Oct 09, 2018 22.86 23.01 21.39 21.72 648,854 -1.29(-5.61%)
Oct 05, 2018 23.01 23.01 23.01 0 +0.13(+0.57%)
Oct 04, 2018 23.48 23.48 22.46 22.88 674,557 -0.63(-2.68%)
Oct 03, 2018 23.55 23.85 23.09 23.51 305,611 -0.08(-0.34%)
Oct 02, 2018 23.88 23.90 23.25 23.59 610,614 -0.37(-1.54%)
Oct 01, 2018 24.27 24.60 23.77 23.96 392,598 -0.12(-0.50%)
Sep 28, 2018 25.07 25.28 23.98 24.08 560,176 -1.10(-4.37%)
Sep 27, 2018 25.70 25.74 25.03 25.18 536,366 -0.55(-2.14%)
Sep 26, 2018 25.35 25.75 24.87 25.73 812,468 +0.31(+1.22%)
Sep 25, 2018 26.11 26.34 25.40 25.42 617,308 -0.67(-2.57%)
Sep 24, 2018 26.06 26.81 26.06 26.09 455,071 -0.19(-0.72%)
Sep 21, 2018 25.87 26.35 25.80 26.28 670,839 +0.37(+1.43%)
Sep 20, 2018 26.58 26.78 25.69 25.91 550,400 -0.67(-2.52%)
Sep 19, 2018 27.75 27.75 25.96 26.58 748,535 -1.71(-6.04%)
Sep 18, 2018 29.75 29.75 27.78 28.29 496,731 -1.45(-4.88%)
Sep 17, 2018 29.62 30.22 29.49 29.74 242,110 +0.03(+0.10%)
Sep 14, 2018 30.47 30.50 29.48 29.71 247,022 -0.78(-2.56%)
Sep 13, 2018 30.78 30.85 30.44 30.49 127,435 -0.26(-0.85%)
Sep 12, 2018 30.72 30.96 30.60 30.75 181,730 +0.00(+0.00%)
Sep 11, 2018 29.90 30.79 29.50 30.75 127,456 +0.78(+2.60%)
Sep 10, 2018 30.03 30.20 29.63 29.97 187,891 +0.01(+0.03%)
Sep 07, 2018 29.59 30.14 29.59 29.96 139,259 +0.24(+0.81%)
Sep 06, 2018 30.23 30.36 29.64 29.72 205,125 -0.56(-1.85%)
Sep 05, 2018 29.98 30.33 29.28 30.28 190,275 +0.22(+0.73%)
Sep 04, 2018 29.94 30.17 29.23 30.06 222,271 -0.03(-0.10%)
Aug 31, 2018 30.09 30.09 30.09 0 -0.21(-0.69%)
Aug 30, 2018 30.47 30.80 30.16 30.30 126,163 -0.21(-0.69%)
Aug 29, 2018 30.92 31.01 30.50 30.51 132,765 -0.41(-1.33%)
Aug 28, 2018 30.75 31.08 30.49 30.92 128,170 +0.19(+0.62%)
Aug 27, 2018 30.46 31.20 30.41 30.73 223,684 +0.37(+1.22%)
Aug 24, 2018 30.55 30.79 30.33 30.36 182,285 -0.15(-0.49%)
Aug 23, 2018 30.93 31.00 30.14 30.51 266,376 -0.44(-1.42%)
Aug 22, 2018 31.26 31.36 30.76 30.95 186,412 -0.41(-1.31%)
Aug 21, 2018 31.67 31.96 31.30 31.36 284,777 -0.31(-0.98%)
Aug 20, 2018 31.34 32.32 31.34 31.67 285,100 +0.32(+1.02%)
Aug 17, 2018 30.77 31.39 30.29 31.35 426,422 +0.45(+1.46%)
Aug 16, 2018 29.67 30.97 29.65 30.90 501,804 +1.40(+4.75%)
Aug 15, 2018 28.98 29.86 28.93 29.50 359,699 +0.52(+1.79%)
Aug 14, 2018 28.55 29.27 28.55 28.98 559,210 +0.52(+1.83%)
Aug 13, 2018 28.20 29.10 28.20 28.46 249,412 +0.26(+0.92%)
Aug 10, 2018 27.37 28.53 27.37 28.20 323,401 +0.70(+2.55%)
Aug 09, 2018 27.33 27.78 27.33 27.50 230,797 +0.00(+0.00%)
Aug 08, 2018 27.13 27.68 27.03 27.50 406,059 +0.36(+1.33%)
Aug 07, 2018 27.70 28.10 26.89 27.14 836,768 -0.59(-2.13%)
Aug 03, 2018 27.73 27.73 27.73 0 -0.52(-1.84%)
Aug 02, 2018 27.78 28.42 27.76 28.25 355,530 +0.32(+1.15%)
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.