FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:55 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.99 14.99 14.68 14.80 230,237 -0.04(-0.27%)
Mar 30, 2011 14.66 14.91 14.66 14.84 419,035 +0.22(+1.50%)
Mar 29, 2011 14.48 14.86 14.45 14.62 638,788 +0.19(+1.32%)
Mar 28, 2011 14.21 14.55 14.09 14.43 289,903 +0.43(+3.07%)
Mar 25, 2011 13.90 14.13 13.78 14.00 303,857 +0.15(+1.08%)
Mar 24, 2011 13.42 13.98 13.42 13.85 212,762 +0.46(+3.44%)
Mar 23, 2011 13.37 13.45 13.24 13.39 388,295 +0.01(+0.07%)
Mar 22, 2011 13.54 13.60 13.30 13.38 209,789 -0.14(-1.04%)
Mar 21, 2011 13.75 13.82 13.52 13.52 350,461 +0.04(+0.30%)
Mar 18, 2011 14.05 14.05 13.40 13.48 900,579 -0.52(-3.71%)
Mar 17, 2011 13.01 14.14 13.01 14.00 822,558 +1.01(+7.78%)
Mar 16, 2011 13.10 13.19 12.82 12.99 563,739 -0.08(-0.61%)
Mar 15, 2011 13.50 13.50 12.90 13.07 262,511 -0.43(-3.19%)
Mar 14, 2011 13.45 13.78 13.03 13.50 577,325 +0.43(+3.29%)
Mar 11, 2011 11.99 13.10 11.91 13.07 424,058 +0.88(+7.22%)
Mar 10, 2011 12.34 12.34 11.85 12.19 388,246 -0.24(-1.93%)
Mar 09, 2011 11.83 12.47 11.83 12.43 3,489,844 +0.60(+5.07%)
Mar 08, 2011 11.92 11.92 11.72 11.83 117,588 -0.09(-0.76%)
Mar 07, 2011 12.33 12.35 11.85 11.92 84,635 -0.41(-3.33%)
Mar 04, 2011 12.28 12.47 12.11 12.33 142,161 +0.08(+0.65%)
Mar 03, 2011 11.94 12.28 11.93 12.25 178,017 +0.37(+3.11%)
Mar 02, 2011 12.13 12.13 11.77 11.88 132,829 -0.22(-1.82%)
Mar 01, 2011 12.19 12.43 12.01 12.10 195,134 +0.11(+0.92%)
Feb 28, 2011 11.90 12.12 11.77 11.99 283,249 +0.20(+1.70%)
Feb 25, 2011 11.54 11.79 11.47 11.79 856,330 +0.34(+2.97%)
Feb 24, 2011 11.42 11.63 11.42 11.45 116,378 -0.03(-0.26%)
Feb 23, 2011 11.50 11.80 11.43 11.48 263,553 -0.07(-0.61%)
Feb 22, 2011 12.13 12.13 11.54 11.55 253,728 -0.53(-4.39%)
Feb 18, 2011 12.07 12.09 11.92 12.08 246,100 +0.12(+1.00%)
Feb 17, 2011 12.21 12.25 11.93 11.96 308,114 -0.24(-1.97%)
Feb 16, 2011 12.50 12.50 12.19 12.20 152,412 -0.18(-1.45%)
Feb 15, 2011 12.21 12.43 12.21 12.38 144,245 +0.07(+0.57%)
Feb 14, 2011 12.70 12.75 12.15 12.31 266,882 -0.40(-3.15%)
Feb 11, 2011 12.60 12.86 12.60 12.71 121,068 +0.10(+0.79%)
Feb 10, 2011 12.75 12.75 12.42 12.61 246,298 -0.19(-1.48%)
Feb 09, 2011 12.97 12.98 12.75 12.80 107,638 -0.04(-0.31%)
Feb 08, 2011 12.70 12.86 12.58 12.84 88,521 +0.13(+1.02%)
Feb 07, 2011 12.53 12.79 12.53 12.71 62,256 +0.04(+0.32%)
Feb 04, 2011 12.50 12.75 12.42 12.67 178,480 +0.22(+1.77%)
Feb 03, 2011 12.55 12.66 12.43 12.45 122,495 -0.22(-1.74%)
Feb 02, 2011 12.65 12.68 12.47 12.67 123,731 +0.12(+0.96%)
Feb 01, 2011 12.30 12.60 12.10 12.55 173,429 +0.36(+2.95%)
Jan 31, 2011 12.11 12.19 12.01 12.19 146,555 +0.24(+2.01%)
Jan 28, 2011 12.30 12.41 11.78 11.95 231,999 -0.38(-3.08%)
Jan 27, 2011 12.00 12.39 11.98 12.33 210,371 +0.36(+3.01%)
Jan 26, 2011 11.87 11.98 11.80 11.97 232,858 +0.19(+1.61%)
Jan 25, 2011 11.74 11.86 11.65 11.78 103,418 +0.06(+0.51%)
Jan 24, 2011 11.56 11.74 11.44 11.72 373,280 +0.12(+1.03%)
Jan 21, 2011 11.61 11.62 11.43 11.60 220,600 +0.13(+1.13%)
Jan 20, 2011 11.42 11.50 11.13 11.47 183,850 -0.02(-0.17%)
Jan 19, 2011 11.35 11.53 11.31 11.49 113,959 +0.14(+1.23%)
Jan 18, 2011 11.44 11.45 11.33 11.35 268,974 -0.16(-1.39%)
Jan 17, 2011 11.46 11.61 11.45 11.51 57,947 +0.05(+0.44%)
Jan 14, 2011 11.59 11.59 11.40 11.46 89,398 -0.01(-0.09%)
Jan 13, 2011 11.80 11.80 11.43 11.47 324,571 -0.28(-2.38%)
Jan 12, 2011 11.80 11.80 11.65 11.75 304,057 -0.05(-0.42%)
Jan 11, 2011 11.90 11.90 11.69 11.80 100,547 -0.08(-0.67%)
Jan 10, 2011 11.61 11.95 11.61 11.88 251,943 +0.30(+2.59%)
Jan 07, 2011 11.58 11.72 11.30 11.58 279,278 +0.06(+0.52%)
Jan 06, 2011 11.99 12.02 11.52 11.52 267,510 -0.33(-2.78%)
Jan 05, 2011 11.55 11.85 11.40 11.85 436,622 +0.12(+1.02%)
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.