FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.84 CAD  -0.10 (-0.63%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 13.91 14.05 13.68 14.00 164,531 +0.20(+1.45%)
Feb 26, 2016 13.41 13.92 13.31 13.80 185,351 +0.61(+4.62%)
Feb 25, 2016 13.38 13.46 12.77 13.19 361,132 -0.19(-1.42%)
Feb 24, 2016 13.35 13.40 12.95 13.38 156,061 -0.13(-0.96%)
Feb 23, 2016 14.14 14.14 13.46 13.51 226,286 -0.65(-4.59%)
Feb 22, 2016 14.47 14.91 14.07 14.16 321,094 -0.08(-0.56%)
Feb 19, 2016 13.50 14.35 12.96 14.24 542,785 +0.73(+5.40%)
Feb 18, 2016 13.83 14.01 13.05 13.51 434,331 -0.11(-0.81%)
Feb 17, 2016 13.00 13.69 13.00 13.62 595,004 +0.46(+3.50%)
Feb 16, 2016 13.51 13.62 13.05 13.16 246,625 -0.11(-0.83%)
Feb 12, 2016 13.27 13.27 13.27 0 +0.63(+4.98%)
Feb 11, 2016 13.00 13.00 12.40 12.64 239,380 -0.55(-4.17%)
Feb 10, 2016 13.38 13.62 13.09 13.19 219,026 -0.03(-0.23%)
Feb 09, 2016 13.15 13.46 12.96 13.22 428,647 -0.13(-0.97%)
Feb 08, 2016 14.18 14.23 13.15 13.35 460,444 -1.29(-8.81%)
Feb 05, 2016 14.99 15.09 14.54 14.64 198,568 -0.39(-2.59%)
Feb 04, 2016 14.40 15.17 14.25 15.03 542,553 +0.61(+4.23%)
Feb 03, 2016 14.37 14.54 13.75 14.42 314,579 +0.26(+1.84%)
Feb 02, 2016 15.26 15.30 13.96 14.16 332,687 -1.26(-8.17%)
Feb 01, 2016 15.37 15.71 15.16 15.42 360,599 -0.25(-1.60%)
Jan 29, 2016 14.91 15.67 14.55 15.67 349,874 +0.77(+5.17%)
Jan 28, 2016 15.25 15.38 14.50 14.90 247,357 -0.17(-1.13%)
Jan 27, 2016 15.48 15.73 14.90 15.07 300,390 -0.47(-3.02%)
Jan 26, 2016 15.42 15.80 15.29 15.54 295,054 +0.41(+2.71%)
Jan 25, 2016 15.35 15.67 15.00 15.13 340,586 -0.31(-2.01%)
Jan 22, 2016 14.54 15.67 14.54 15.44 714,678 +1.78(+13.03%)
Jan 21, 2016 13.37 14.00 13.01 13.66 308,189 +0.34(+2.55%)
Jan 20, 2016 13.70 13.70 12.62 13.32 685,973 -0.54(-3.90%)
Jan 19, 2016 14.30 14.42 13.31 13.86 1,584,399 -0.18(-1.28%)
Jan 18, 2016 14.20 14.20 13.86 14.04 60,989 -0.07(-0.50%)
Jan 15, 2016 14.28 14.36 13.86 14.11 353,631 -0.56(-3.82%)
Jan 14, 2016 13.93 14.76 13.76 14.67 531,955 +0.72(+5.16%)
Jan 13, 2016 14.33 14.80 13.82 13.95 526,045 -0.20(-1.41%)
Jan 12, 2016 15.79 16.06 14.01 14.15 718,824 -1.53(-9.76%)
Jan 11, 2016 15.14 15.68 14.96 15.68 694,148 -0.56(-3.45%)
Jan 08, 2016 16.72 16.78 16.03 16.24 386,037 -0.34(-2.05%)
Jan 07, 2016 17.29 17.46 16.40 16.58 395,658 -1.41(-7.84%)
Jan 06, 2016 19.26 19.39 17.90 17.99 422,111 -1.55(-7.93%)
Jan 05, 2016 20.32 20.32 19.23 19.54 204,342 -0.71(-3.51%)
Jan 04, 2016 19.90 20.38 19.53 20.25 237,306 +0.06(+0.30%)
Dec 31, 2015 20.19 20.19 20.19 0 -0.08(-0.39%)
Dec 30, 2015 20.60 20.72 20.10 20.27 156,036 -0.23(-1.12%)
Dec 29, 2015 21.25 21.25 20.25 20.50 178,137 -0.63(-2.98%)
Dec 24, 2015 21.13 21.13 21.13 0 +0.21(+1.00%)
Dec 23, 2015 20.47 20.95 20.40 20.92 149,255 +0.51(+2.50%)
Dec 22, 2015 20.59 20.59 20.12 20.41 71,534 -0.05(-0.24%)
Dec 21, 2015 20.78 20.79 20.24 20.46 258,775 -0.12(-0.58%)
Dec 18, 2015 20.13 20.83 19.99 20.58 500,091 +0.34(+1.68%)
Dec 17, 2015 20.06 20.46 19.62 20.24 288,798 +0.28(+1.40%)
Dec 16, 2015 19.32 20.31 19.31 19.96 342,575 +0.80(+4.18%)
Dec 15, 2015 18.83 19.22 18.58 19.16 381,148 +0.44(+2.35%)
Dec 14, 2015 19.40 19.45 18.44 18.72 201,420 -0.77(-3.95%)
Dec 11, 2015 19.87 20.06 19.42 19.49 221,309 -0.67(-3.32%)
Dec 10, 2015 19.05 20.33 19.05 20.16 418,629 +1.07(+5.61%)
Dec 09, 2015 19.54 19.95 18.74 19.09 387,761 -0.51(-2.60%)
Dec 08, 2015 19.59 20.11 19.36 19.60 413,136 -0.45(-2.24%)
Dec 07, 2015 20.26 20.40 19.48 20.05 201,750 -0.18(-0.89%)
Dec 04, 2015 19.73 20.34 19.59 20.23 222,794 +0.50(+2.53%)
Dec 03, 2015 20.21 20.45 19.57 19.73 290,005 -0.40(-1.99%)
Dec 02, 2015 20.89 21.00 19.93 20.13 198,243 -0.77(-3.68%)
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.