Canfor Corporation (TSX: CFP )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.600 9.680 9.400 9.450 238,416 -0.05(-0.53%)
Mar 30, 2010 9.250 9.550 9.250 9.500 310,553 +0.18(+1.93%)
Mar 29, 2010 9.470 9.470 9.270 9.320 213,608 -0.03(-0.32%)
Mar 26, 2010 9.580 9.580 9.330 9.350 143,099 -0.16(-1.68%)
Mar 25, 2010 9.170 9.740 9.170 9.510 200,355 +0.26(+2.81%)
Mar 24, 2010 9.150 9.290 9.070 9.250 198,969 +0.10(+1.09%)
Mar 23, 2010 9.000 9.230 9.000 9.150 198,687 +0.10(+1.10%)
Mar 22, 2010 9.140 9.140 8.970 9.050 105,487 -0.03(-0.33%)
Mar 19, 2010 9.050 9.250 8.980 9.080 297,039 +0.07(+0.78%)
Mar 18, 2010 8.940 9.130 8.900 9.010 290,500 +0.07(+0.78%)
Mar 17, 2010 8.950 8.950 8.790 8.940 98,916 +0.10(+1.13%)
Mar 16, 2010 8.750 8.930 8.740 8.840 133,560 +0.01(+0.11%)
Mar 15, 2010 8.650 8.830 8.680 8.830 125,683 +0.08(+0.91%)
Mar 12, 2010 8.750 8.800 8.680 8.750 93,635 +0.03(+0.34%)
Mar 11, 2010 8.610 8.730 8.580 8.720 245,678 +0.11(+1.28%)
Mar 10, 2010 8.220 8.650 8.220 8.610 835,626 +0.32(+3.86%)
Mar 09, 2010 8.300 8.390 8.230 8.290 187,477 +0.00(+0.00%)
Mar 08, 2010 8.590 8.630 8.240 8.290 160,666 -0.31(-3.60%)
Mar 05, 2010 8.650 8.860 8.600 8.600 117,372 -0.01(-0.12%)
Mar 04, 2010 8.520 8.650 8.520 8.610 54,603 +0.02(+0.23%)
Mar 03, 2010 8.320 8.630 8.320 8.590 79,088 +0.20(+2.38%)
Mar 02, 2010 8.320 8.460 8.320 8.390 122,554 -0.05(-0.59%)
Mar 01, 2010 8.580 8.580 8.430 8.440 89,955 -0.05(-0.59%)
Feb 26, 2010 8.110 8.500 8.110 8.490 77,742 +0.29(+3.54%)
Feb 25, 2010 8.070 8.210 7.920 8.200 131,839 +0.05(+0.61%)
Feb 24, 2010 8.190 8.310 8.040 8.150 146,499 -0.07(-0.85%)
Feb 23, 2010 8.470 8.470 8.210 8.220 89,436 -0.07(-0.84%)
Feb 22, 2010 8.330 8.400 8.210 8.290 161,070 -0.16(-1.89%)
Feb 19, 2010 8.310 8.510 8.310 8.450 70,385 -0.01(-0.12%)
Feb 18, 2010 8.520 8.700 8.440 8.460 100,041 +0.05(+0.59%)
Feb 17, 2010 8.200 8.520 8.200 8.410 161,697 +0.14(+1.69%)
Feb 16, 2010 8.270 8.350 8.150 8.270 96,554 +0.17(+2.10%)
Feb 12, 2010 8.100 8.100 8.100 0 +0.12(+1.50%)
Feb 11, 2010 8.250 8.250 7.900 7.980 193,029 -0.17(-2.09%)
Feb 10, 2010 7.900 8.170 7.880 8.150 468,564 +0.34(+4.35%)
Feb 09, 2010 7.850 7.850 7.710 7.810 282,181 +0.08(+1.03%)
Feb 08, 2010 7.690 7.900 7.520 7.730 190,701 +0.22(+2.93%)
Feb 05, 2010 7.390 7.590 7.390 7.510 179,490 +0.07(+0.94%)
Feb 04, 2010 7.620 7.620 7.360 7.440 331,264 -0.19(-2.49%)
Feb 03, 2010 7.690 7.720 7.490 7.630 297,948 -0.02(-0.26%)
Feb 02, 2010 7.380 7.770 7.380 7.650 256,676 +0.34(+4.65%)
Feb 01, 2010 7.300 7.430 7.220 7.310 443,179 +0.01(+0.14%)
Jan 29, 2010 7.410 7.550 7.300 7.300 291,913 -0.08(-1.08%)
Jan 28, 2010 7.590 7.590 7.330 7.380 163,962 -0.12(-1.60%)
Jan 27, 2010 7.620 7.700 7.480 7.500 74,908 -0.16(-2.09%)
Jan 26, 2010 7.660 7.730 7.430 7.660 146,394 +0.04(+0.52%)
Jan 25, 2010 7.710 7.840 7.560 7.620 182,967 -0.14(-1.80%)
Jan 22, 2010 7.800 7.950 7.680 7.760 560,003 -0.05(-0.64%)
Jan 21, 2010 8.590 8.590 7.770 7.810 539,765 -0.85(-9.82%)
Jan 20, 2010 8.720 8.800 8.640 8.660 193,445 -0.12(-1.37%)
Jan 19, 2010 8.790 8.890 8.630 8.780 226,606 -0.09(-1.01%)
Jan 18, 2010 8.800 9.000 8.790 8.870 117,199 +0.12(+1.37%)
Jan 15, 2010 8.930 8.940 8.690 8.750 241,736 -0.15(-1.69%)
Jan 14, 2010 8.860 8.980 8.810 8.900 194,903 +0.07(+0.79%)
Jan 13, 2010 9.290 9.290 8.820 8.830 525,708 -0.52(-5.56%)
Jan 12, 2010 9.310 9.450 9.240 9.350 148,972 +0.08(+0.86%)
Jan 11, 2010 9.050 9.350 9.050 9.270 66,103 +0.11(+1.20%)
Jan 08, 2010 9.250 9.300 9.060 9.160 371,304 -0.22(-2.35%)
Jan 07, 2010 9.250 9.550 9.220 9.380 299,058 +0.10(+1.08%)
Jan 06, 2010 8.970 9.360 8.910 9.280 686,379 +0.47(+5.33%)
Jan 05, 2010 8.450 8.980 8.380 8.810 639,472 +0.42(+5.01%)
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.