FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 19.02 19.97 18.79 19.92 639,302 +1.01(+5.34%)
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%)
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.