FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
7.720 CAD  +0.450 (+6.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.36 23.36 23.36 0 +0.51(+2.23%)
Jun 27, 2014 22.92 22.92 22.58 22.85 469,252 -0.20(-0.87%)
Jun 26, 2014 22.90 23.35 22.85 23.05 470,101 +0.11(+0.48%)
Jun 25, 2014 22.57 23.07 22.56 22.94 938,092 +0.15(+0.66%)
Jun 24, 2014 23.38 23.38 22.57 22.79 461,470 -0.68(-2.90%)
Jun 23, 2014 22.99 23.50 22.81 23.47 523,605 +0.41(+1.78%)
Jun 20, 2014 23.40 23.79 22.72 23.06 1,911,016 -0.35(-1.50%)
Jun 19, 2014 23.78 23.91 23.30 23.41 375,340 -0.49(-2.05%)
Jun 18, 2014 24.09 24.25 23.86 23.90 242,861 -0.19(-0.79%)
Jun 17, 2014 24.68 24.68 24.04 24.09 289,415 -0.67(-2.71%)
Jun 16, 2014 23.56 24.80 23.56 24.76 253,044 +1.12(+4.74%)
Jun 13, 2014 23.63 24.03 23.32 23.64 284,988 -0.03(-0.13%)
Jun 12, 2014 23.81 24.05 23.54 23.67 248,109 -0.20(-0.84%)
Jun 11, 2014 23.91 24.07 23.51 23.87 200,420 -0.19(-0.79%)
Jun 10, 2014 24.12 24.50 23.95 24.06 391,722 +1.02(+4.43%)
Jun 06, 2014 22.81 23.38 22.76 23.04 240,422 +0.20(+0.88%)
Jun 05, 2014 23.12 23.16 22.74 22.84 211,328 -0.17(-0.74%)
Jun 04, 2014 22.70 23.11 22.31 23.01 413,549 +0.12(+0.52%)
Jun 03, 2014 23.41 23.67 22.76 22.89 390,142 -0.62(-2.64%)
Jun 02, 2014 23.83 23.91 23.40 23.51 299,279 -0.42(-1.76%)
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%)
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.