FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.59 CAD  +0.08 (+0.52%)
Streaming Delayed Price  /  Updated: 2:56 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 15.52 15.63 15.43 15.51 116,707 +0.07(+0.45%)
Oct 11, 2019 15.44 15.44 15.44 0 +0.01(+0.06%)
Oct 10, 2019 15.53 15.59 15.43 15.43 197,744 -0.13(-0.84%)
Oct 09, 2019 15.43 15.65 15.40 15.56 792,165 +0.09(+0.58%)
Oct 08, 2019 15.46 15.51 15.43 15.47 106,658 -0.03(-0.19%)
Oct 07, 2019 15.55 15.65 15.42 15.50 230,685 -0.05(-0.32%)
Oct 04, 2019 15.44 15.57 15.44 15.55 108,571 +0.13(+0.84%)
Oct 03, 2019 15.40 15.47 15.37 15.42 108,206 +0.02(+0.13%)
Oct 02, 2019 15.35 15.49 15.35 15.40 188,637 -0.04(-0.26%)
Oct 01, 2019 15.48 15.57 15.43 15.44 223,111 -0.09(-0.58%)
Sep 30, 2019 15.45 15.54 15.45 15.53 108,071 +0.03(+0.19%)
Sep 27, 2019 15.45 15.54 15.45 15.50 228,685 +0.04(+0.26%)
Sep 26, 2019 15.47 15.51 15.42 15.46 395,158 -0.01(-0.06%)
Sep 25, 2019 15.40 15.52 15.40 15.47 127,101 +0.03(+0.19%)
Sep 24, 2019 15.38 15.52 15.38 15.44 207,882 -0.01(-0.06%)
Sep 23, 2019 15.40 15.51 15.40 15.45 85,528 +0.00(+0.00%)
Sep 20, 2019 15.44 15.56 15.43 15.45 303,019 +0.01(+0.06%)
Sep 19, 2019 15.34 15.48 15.34 15.44 260,128 +0.10(+0.65%)
Sep 18, 2019 15.28 15.38 15.28 15.34 209,570 +0.06(+0.39%)
Sep 17, 2019 15.33 15.37 15.24 15.28 239,467 -0.08(-0.52%)
Sep 16, 2019 15.40 15.45 15.31 15.36 329,089 -0.03(-0.19%)
Sep 13, 2019 15.40 15.46 15.33 15.39 182,563 +0.05(+0.33%)
Sep 12, 2019 15.30 15.48 15.28 15.34 210,425 -0.04(-0.26%)
Sep 11, 2019 15.32 15.40 15.19 15.38 327,234 +0.11(+0.72%)
Sep 10, 2019 15.17 15.33 15.17 15.27 199,253 +0.10(+0.66%)
Sep 09, 2019 15.18 15.30 15.15 15.17 163,173 +0.00(+0.00%)
Sep 06, 2019 15.17 15.28 15.15 15.17 99,539 -0.05(-0.33%)
Sep 05, 2019 15.19 15.25 15.09 15.22 216,888 +0.04(+0.26%)
Sep 04, 2019 15.20 15.34 15.04 15.18 341,146 +0.01(+0.07%)
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.