FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  -0.05 (-0.32%)
Streaming Delayed Price  /  Updated: 1:32 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 24.11 24.11 23.76 23.93 329,842 -0.14(-0.58%)
May 29, 2014 24.02 24.13 23.63 24.07 340,480 -0.12(-0.50%)
May 28, 2014 24.19 24.29 23.79 24.19 378,957 -0.12(-0.49%)
May 27, 2014 24.71 24.75 24.25 24.31 401,612 -0.37(-1.50%)
May 26, 2014 24.55 24.85 24.55 24.68 47,449 +0.01(+0.04%)
May 23, 2014 24.57 25.04 24.50 24.67 303,503 +0.01(+0.04%)
May 22, 2014 24.61 24.75 24.41 24.66 179,190 +0.10(+0.41%)
May 21, 2014 24.74 24.88 24.35 24.56 336,697 -0.19(-0.77%)
May 20, 2014 25.18 25.20 24.75 24.75 360,563 -0.30(-1.20%)
May 16, 2014 25.05 25.05 25.05 0 +0.15(+0.60%)
May 15, 2014 25.46 25.56 24.53 24.90 397,278 -0.55(-2.16%)
May 14, 2014 25.92 26.03 25.40 25.45 317,708 -0.43(-1.66%)
May 13, 2014 25.67 25.95 25.40 25.88 341,362 +0.48(+1.89%)
May 12, 2014 25.31 25.91 25.31 25.40 228,530 +0.16(+0.63%)
May 09, 2014 25.27 25.58 25.00 25.24 305,897 -0.29(-1.14%)
May 08, 2014 25.38 26.41 25.20 25.53 509,967 +0.08(+0.31%)
May 07, 2014 25.86 25.91 25.27 25.45 353,885 -0.47(-1.81%)
May 06, 2014 26.65 26.75 25.77 25.92 576,884 -0.22(-0.84%)
May 05, 2014 26.21 26.59 25.90 26.14 443,075 +0.14(+0.54%)
May 02, 2014 25.39 26.20 25.39 26.00 569,921 +0.69(+2.73%)
May 01, 2014 24.90 25.68 24.90 25.31 467,619 +0.45(+1.81%)
Apr 30, 2014 24.58 25.00 24.37 24.86 420,040 -0.20(-0.80%)
Apr 29, 2014 25.30 25.45 24.77 25.06 248,110 -0.15(-0.60%)
Apr 28, 2014 25.33 25.64 24.85 25.21 449,270 +0.07(+0.28%)
Apr 25, 2014 25.43 25.80 25.10 25.14 533,988 -0.32(-1.26%)
Apr 24, 2014 24.63 25.58 24.49 25.46 510,398 +0.83(+3.37%)
Apr 23, 2014 24.97 25.09 24.38 24.63 363,831 -0.29(-1.16%)
Apr 22, 2014 24.18 25.21 24.13 24.92 391,847 +0.64(+2.64%)
Apr 21, 2014 24.66 24.66 24.15 24.28 125,474 -0.15(-0.61%)
Apr 17, 2014 24.43 24.43 24.43 0 +0.02(+0.08%)
Apr 16, 2014 23.86 24.50 23.86 24.41 383,773 +0.74(+3.13%)
Apr 15, 2014 23.49 24.01 23.34 23.67 643,278 +0.32(+1.37%)
Apr 14, 2014 24.08 24.08 23.17 23.35 457,940 -0.64(-2.67%)
Apr 11, 2014 24.00 24.24 23.23 23.99 722,598 -0.55(-2.24%)
Apr 10, 2014 25.63 25.63 24.32 24.54 655,800 -0.99(-3.88%)
Apr 09, 2014 25.83 25.96 25.36 25.53 270,889 -0.18(-0.70%)
Apr 08, 2014 25.80 26.01 25.62 25.71 192,340 +0.05(+0.19%)
Apr 07, 2014 25.90 26.23 25.53 25.66 334,978 -0.28(-1.08%)
Apr 04, 2014 26.30 26.43 25.83 25.94 372,336 -0.30(-1.14%)
Apr 03, 2014 26.02 26.55 26.02 26.24 354,552 +0.30(+1.16%)
Apr 02, 2014 25.67 26.00 25.67 25.94 376,198 +0.36(+1.41%)
Apr 01, 2014 26.19 26.19 25.46 25.58 618,659 -0.52(-1.99%)
Mar 31, 2014 26.10 26.34 25.44 26.10 453,036 +0.11(+0.42%)
Mar 28, 2014 25.62 26.33 25.57 25.99 328,953 +0.39(+1.52%)
Mar 27, 2014 25.76 25.79 25.07 25.60 464,348 -0.20(-0.78%)
Mar 26, 2014 26.19 26.19 25.71 25.80 457,645 -0.38(-1.45%)
Mar 25, 2014 26.54 26.54 25.84 26.18 313,844 -0.21(-0.80%)
Mar 24, 2014 26.53 26.70 25.89 26.39 529,970 -0.11(-0.42%)
Mar 21, 2014 27.46 27.46 26.50 26.50 338,241 -0.94(-3.43%)
Mar 20, 2014 26.79 27.50 26.61 27.44 398,246 +0.41(+1.52%)
Mar 19, 2014 26.75 27.44 26.74 27.03 668,875 +0.65(+2.46%)
Mar 18, 2014 27.03 27.03 25.71 26.38 812,360 -0.52(-1.93%)
Mar 17, 2014 27.11 27.45 26.82 26.90 262,466 -0.32(-1.18%)
Mar 14, 2014 27.86 28.35 26.91 27.22 610,570 -0.78(-2.79%)
Mar 13, 2014 28.35 28.57 27.84 28.00 203,846 -0.38(-1.34%)
Mar 12, 2014 28.08 28.70 28.05 28.38 292,432 -0.27(-0.94%)
Mar 11, 2014 28.94 29.02 28.44 28.65 179,082 -0.31(-1.07%)
Mar 10, 2014 29.36 29.36 28.69 28.96 208,092 -0.33(-1.13%)
Mar 07, 2014 29.95 29.99 29.26 29.29 190,873 -0.58(-1.94%)
Mar 06, 2014 29.86 29.98 29.71 29.87 330,441 +0.02(+0.07%)
Mar 05, 2014 29.56 29.89 29.38 29.85 579,987 +0.22(+0.74%)
Mar 04, 2014 29.47 29.93 29.36 29.63 139,938 +0.44(+1.51%)
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.