FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.49 CAD  -0.04 (-0.26%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.65 12.99 12.51 12.92 514,255 +0.17(+1.33%)
Jul 30, 2007 12.65 12.90 12.50 12.75 461,642 +0.20(+1.59%)
Jul 27, 2007 12.47 12.74 12.47 12.55 949,200 +0.10(+0.80%)
Jul 26, 2007 12.64 12.84 12.26 12.45 576,935 -0.29(-2.28%)
Jul 25, 2007 13.14 13.15 12.65 12.74 13,094 -0.69(-5.14%)
Jul 24, 2007 13.43 13.43 13.43 13.43 1,500 +0.16(+1.21%)
Jul 23, 2007 13.56 13.72 13.22 13.27 130,939 -0.47(-3.42%)
Jul 20, 2007 13.12 13.98 13.12 13.74 610,741 +0.43(+3.23%)
Jul 19, 2007 12.89 13.35 12.89 13.31 237,856 +0.21(+1.60%)
Jul 18, 2007 13.04 13.18 12.90 13.10 272,445 -0.12(-0.91%)
Jul 17, 2007 12.82 13.27 12.82 13.22 730,950 +0.35(+2.72%)
Jul 16, 2007 12.94 12.98 12.82 12.87 254,730 -0.07(-0.54%)
Jul 13, 2007 12.86 12.97 12.80 12.94 202,880 -0.01(-0.08%)
Jul 12, 2007 12.97 13.11 12.83 12.95 220,857 -0.04(-0.31%)
Jul 11, 2007 13.07 13.25 12.99 12.99 302,394 -0.26(-1.96%)
Jul 10, 2007 13.33 13.40 13.13 13.25 407,554 -0.05(-0.38%)
Jul 09, 2007 13.16 13.43 13.16 13.30 241,956 +0.07(+0.53%)
Jul 06, 2007 13.02 13.43 13.02 13.23 594,714 +0.04(+0.30%)
Jul 05, 2007 12.80 13.20 12.76 13.19 338,471 -0.01(-0.08%)
Jul 03, 2007 13.07 13.38 12.75 13.20 256,706 -0.27(-2.00%)
Jul 02, 2007 13.30 13.47 13.27 13.47 207,631 +0.00(+0.00%)
Jun 29, 2007 13.30 13.47 13.27 13.47 207,631 +0.12(+0.90%)
Jun 28, 2007 13.13 13.38 12.91 13.35 312,403 +0.21(+1.60%)
Jun 27, 2007 12.51 13.25 12.51 13.14 329,395 +0.34(+2.66%)
Jun 26, 2007 13.12 13.17 12.61 12.80 254,342 -0.39(-2.96%)
Jun 25, 2007 13.29 13.30 13.08 13.19 141,770 -0.06(-0.45%)
Jun 22, 2007 13.25 13.34 13.19 13.25 179,809 -0.05(-0.38%)
Jun 21, 2007 13.30 13.38 13.20 13.30 118,101 +0.04(+0.30%)
Jun 20, 2007 13.15 13.40 13.00 13.26 367,544 -0.03(-0.23%)
Jun 19, 2007 13.20 13.40 13.20 13.29 263,321 -0.03(-0.23%)
Jun 18, 2007 13.30 13.48 13.17 13.32 210,791 +0.06(+0.45%)
Jun 15, 2007 13.20 13.39 13.20 13.26 398,907 +0.03(+0.23%)
Jun 14, 2007 13.35 13.42 13.14 13.23 493,018 -0.12(-0.90%)
Jun 13, 2007 13.40 13.48 13.31 13.35 273,010 -0.05(-0.37%)
Jun 12, 2007 13.33 13.43 13.20 13.40 438,059 +0.00(+0.00%)
Jun 11, 2007 13.15 13.43 13.15 13.40 313,106 +0.18(+1.36%)
Jun 08, 2007 13.10 13.25 13.00 13.22 288,072 +0.04(+0.30%)
Jun 07, 2007 13.28 13.48 13.05 13.18 497,848 -0.28(-2.08%)
Jun 06, 2007 13.44 13.50 13.31 13.46 490,781 +0.06(+0.45%)
Jun 05, 2007 13.37 13.40 13.26 13.40 3,734,422 +0.12(+0.90%)
Jun 04, 2007 13.07 13.29 13.07 13.28 323,437 +0.05(+0.38%)
Jun 01, 2007 13.00 13.23 12.84 13.23 229,231 +0.16(+1.22%)
May 31, 2007 13.04 13.43 13.00 13.07 417,940 -0.01(-0.08%)
May 30, 2007 12.49 13.10 12.49 13.08 625,901 +0.58(+4.64%)
May 29, 2007 12.50 12.55 12.45 12.50 890,694 +0.00(+0.00%)
May 25, 2007 12.44 12.75 12.44 12.50 135,761 +0.08(+0.64%)
May 24, 2007 12.42 12.66 12.36 12.42 329,329 +0.00(+0.00%)
May 23, 2007 12.70 12.70 12.26 12.42 512,102 -0.33(-2.59%)
May 22, 2007 12.74 13.10 12.67 12.75 304,247 +0.14(+1.11%)
May 21, 2007 12.55 12.61 12.54 12.61 98,165 +0.00(+0.00%)
May 18, 2007 12.55 12.61 12.54 12.61 98,165 +0.00(+0.00%)
May 17, 2007 12.45 12.65 12.45 12.61 109,603 +0.16(+1.29%)
May 16, 2007 12.50 12.59 12.40 12.45 271,811 -0.04(-0.32%)
May 15, 2007 12.45 12.60 12.41 12.49 183,849 +0.04(+0.32%)
May 14, 2007 12.25 12.48 12.21 12.45 225,805 +0.19(+1.55%)
May 11, 2007 12.05 12.33 12.05 12.26 196,382 +0.11(+0.91%)
May 10, 2007 12.04 12.19 12.03 12.15 329,082 +0.06(+0.50%)
May 09, 2007 12.17 12.17 12.00 12.09 288,900 -0.08(-0.66%)
May 08, 2007 12.24 12.25 12.00 12.17 655,136 +0.07(+0.58%)
May 07, 2007 11.76 12.15 11.76 12.10 431,270 +0.34(+2.89%)
May 04, 2007 11.70 12.04 11.65 11.76 433,777 +0.11(+0.94%)
May 03, 2007 11.85 11.88 11.41 11.65 314,007 -0.10(-0.85%)
May 02, 2007 11.30 11.84 11.20 11.75 216,212 +0.42(+3.71%)
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.