FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  +0.05 (+0.31%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.72 21.99 21.72 21.87 207,732 +0.19(+0.88%)
Aug 30, 2017 21.82 21.96 21.59 21.68 287,610 -0.12(-0.55%)
Aug 29, 2017 21.03 21.82 20.97 21.80 525,232 +0.55(+2.59%)
Aug 28, 2017 21.37 21.56 21.18 21.25 261,136 -0.14(-0.65%)
Aug 25, 2017 21.45 21.78 21.37 21.39 242,563 +0.05(+0.23%)
Aug 24, 2017 21.25 21.49 21.16 21.34 272,722 +0.05(+0.23%)
Aug 23, 2017 20.87 21.49 20.87 21.29 359,936 +0.33(+1.57%)
Aug 22, 2017 20.52 21.04 20.46 20.96 378,565 +0.56(+2.75%)
Aug 21, 2017 20.64 20.75 20.28 20.40 739,128 -0.23(-1.11%)
Aug 18, 2017 20.49 20.81 20.20 20.63 400,737 +0.10(+0.49%)
Aug 17, 2017 21.00 21.17 20.38 20.53 675,941 -0.61(-2.89%)
Aug 16, 2017 20.72 21.26 20.70 21.14 451,548 +0.49(+2.37%)
Aug 15, 2017 20.52 20.81 20.38 20.65 275,958 +0.03(+0.15%)
Aug 14, 2017 20.87 20.87 20.23 20.62 623,754 -0.58(-2.74%)
Aug 11, 2017 21.01 21.36 21.01 21.20 388,107 +0.10(+0.47%)
Aug 10, 2017 21.40 21.43 20.98 21.10 368,316 -0.36(-1.68%)
Aug 09, 2017 21.41 21.82 21.31 21.46 561,740 -0.04(-0.19%)
Aug 08, 2017 21.45 21.74 21.41 21.50 1,519,771 -0.02(-0.09%)
Aug 04, 2017 21.25 21.58 21.25 21.52 213,070 +0.23(+1.08%)
Aug 03, 2017 21.17 21.43 21.11 21.29 327,927 +0.12(+0.57%)
Aug 02, 2017 21.19 21.30 21.10 21.17 224,278 +0.00(+0.00%)
Aug 01, 2017 20.97 21.34 20.95 21.17 418,975 +0.25(+1.20%)
Jul 31, 2017 20.84 21.18 20.77 20.92 622,396 +0.21(+1.01%)
Jul 28, 2017 20.44 20.78 20.35 20.71 180,416 +0.21(+1.02%)
Jul 27, 2017 20.05 20.84 19.95 20.50 690,473 +0.76(+3.85%)
Jul 26, 2017 20.42 20.42 19.60 19.74 241,532 -0.68(-3.33%)
Jul 25, 2017 20.50 20.80 20.37 20.42 283,537 -0.03(-0.15%)
Jul 24, 2017 20.32 20.49 20.04 20.45 139,857 -0.01(-0.05%)
Jul 21, 2017 20.50 20.58 20.21 20.46 290,971 -0.06(-0.29%)
Jul 20, 2017 20.65 20.71 20.44 20.52 133,346 -0.10(-0.48%)
Jul 19, 2017 20.56 20.76 20.34 20.62 603,209 +0.09(+0.44%)
Jul 18, 2017 20.22 20.55 20.09 20.53 299,673 +0.26(+1.28%)
Jul 17, 2017 20.35 20.38 20.17 20.27 385,267 -0.04(-0.20%)
Jul 14, 2017 20.12 20.35 20.02 20.31 339,175 +0.20(+0.99%)
Jul 13, 2017 19.92 20.18 19.84 20.11 306,750 +0.17(+0.85%)
Jul 12, 2017 19.67 20.07 19.67 19.94 600,034 +0.27(+1.37%)
Jul 11, 2017 19.47 19.75 19.32 19.67 681,598 +0.23(+1.18%)
Jul 10, 2017 19.00 19.48 18.92 19.44 605,838 +0.53(+2.80%)
Jul 07, 2017 19.19 19.19 18.47 18.91 337,834 -0.31(-1.61%)
Jul 06, 2017 19.51 19.60 19.11 19.22 278,158 -0.34(-1.74%)
Jul 05, 2017 19.67 19.73 19.39 19.56 127,496 -0.14(-0.71%)
Jul 04, 2017 19.59 19.74 19.48 19.70 37,074 +0.11(+0.56%)
Jul 03, 2017 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Jun 30, 2017 19.71 19.71 19.43 19.59 145,914 -0.10(-0.51%)
Jun 29, 2017 19.96 19.96 19.53 19.69 252,247 -0.25(-1.25%)
Jun 28, 2017 19.50 20.14 19.43 19.94 266,207 +0.50(+2.57%)
Jun 27, 2017 19.16 19.58 19.03 19.44 873,459 +0.27(+1.41%)
Jun 26, 2017 19.25 19.27 19.08 19.17 180,565 -0.08(-0.42%)
Jun 23, 2017 19.23 19.25 19.14 19.25 106,852 +0.00(+0.00%)
Jun 22, 2017 19.17 19.29 19.05 19.25 74,480 +0.07(+0.36%)
Jun 21, 2017 19.13 19.22 19.04 19.18 69,195 +0.09(+0.47%)
Jun 20, 2017 19.17 19.18 18.93 19.09 157,690 -0.08(-0.42%)
Jun 19, 2017 19.23 19.23 18.92 19.17 175,938 -0.02(-0.10%)
Jun 16, 2017 18.78 19.22 18.46 19.19 528,645 +0.36(+1.91%)
Jun 15, 2017 18.61 18.95 18.61 18.83 134,252 +0.09(+0.48%)
Jun 14, 2017 18.98 19.04 18.69 18.74 104,087 -0.27(-1.42%)
Jun 13, 2017 19.04 19.04 18.70 19.01 121,032 +0.03(+0.16%)
Jun 12, 2017 18.96 19.27 18.85 18.98 108,367 -0.01(-0.05%)
Jun 09, 2017 18.97 19.06 18.86 18.99 93,789 -0.06(-0.31%)
Jun 08, 2017 18.98 19.07 18.76 19.05 101,206 +0.00(+0.00%)
Jun 07, 2017 19.18 19.30 18.99 19.05 106,507 -0.13(-0.68%)
Jun 06, 2017 18.98 19.25 18.72 19.18 177,860 -0.06(-0.31%)
Jun 05, 2017 19.33 19.37 19.12 19.24 67,936 -0.10(-0.52%)
Jun 02, 2017 19.34 19.45 19.15 19.34 278,746 -0.04(-0.21%)
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.