Canfor Corporation (TSX: CFP )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.20 25.24 24.99 25.08 151,557 -0.15(-0.59%)
Sep 29, 2014 24.84 25.29 24.73 25.23 259,204 +0.20(+0.80%)
Sep 26, 2014 24.76 25.19 24.66 25.03 154,330 -0.04(-0.16%)
Sep 25, 2014 25.25 25.31 24.77 25.07 127,215 -0.23(-0.91%)
Sep 24, 2014 25.10 25.35 25.05 25.30 252,675 +0.24(+0.96%)
Sep 23, 2014 25.17 25.33 24.91 25.06 338,360 -0.11(-0.44%)
Sep 22, 2014 25.98 26.17 25.06 25.17 228,384 -0.81(-3.12%)
Sep 19, 2014 26.30 26.37 25.92 25.98 570,539 -0.34(-1.29%)
Sep 18, 2014 26.21 26.36 26.13 26.32 159,707 +0.14(+0.53%)
Sep 17, 2014 26.00 26.32 25.89 26.18 159,290 +0.23(+0.89%)
Sep 16, 2014 25.60 26.07 25.56 25.95 137,906 +0.29(+1.13%)
Sep 15, 2014 25.75 25.82 25.60 25.66 92,687 -0.10(-0.39%)
Sep 12, 2014 25.67 25.92 25.55 25.76 163,001 +0.04(+0.16%)
Sep 11, 2014 25.66 25.82 25.55 25.72 588,722 -0.09(-0.35%)
Sep 10, 2014 25.45 25.82 25.45 25.81 228,467 +0.28(+1.10%)
Sep 09, 2014 25.37 25.55 24.98 25.53 188,074 +0.16(+0.63%)
Sep 08, 2014 25.75 25.77 25.24 25.37 113,043 -0.37(-1.44%)
Sep 05, 2014 25.60 25.74 25.42 25.74 172,087 +0.00(+0.00%)
Sep 04, 2014 25.41 25.85 25.41 25.74 1,183,416 +0.33(+1.30%)
Sep 03, 2014 25.45 25.52 25.19 25.41 132,163 +0.01(+0.04%)
Sep 02, 2014 25.20 25.55 25.20 25.40 122,486 +0.18(+0.71%)
Aug 29, 2014 25.22 25.22 25.22 0 +0.05(+0.20%)
Aug 28, 2014 25.02 25.20 24.75 25.17 197,532 -0.02(-0.08%)
Aug 27, 2014 25.65 25.65 25.08 25.19 225,675 -0.46(-1.79%)
Aug 26, 2014 25.48 25.74 25.41 25.65 442,093 +0.24(+0.94%)
Aug 25, 2014 25.49 25.79 25.05 25.41 311,041 +0.01(+0.04%)
Aug 22, 2014 25.23 25.87 25.23 25.40 865,538 +0.25(+0.99%)
Aug 21, 2014 25.28 25.29 24.88 25.15 339,132 +0.12(+0.48%)
Aug 20, 2014 25.12 25.12 25.00 25.03 675,003 -0.06(-0.24%)
Aug 19, 2014 24.00 25.10 23.87 25.09 920,769 +1.52(+6.45%)
Aug 18, 2014 22.99 23.57 22.89 23.57 427,375 +0.70(+3.06%)
Aug 15, 2014 22.51 22.89 22.48 22.87 185,439 +0.33(+1.46%)
Aug 14, 2014 22.51 22.55 22.33 22.54 183,122 -0.02(-0.09%)
Aug 13, 2014 22.50 22.59 22.22 22.56 196,665 +0.06(+0.27%)
Aug 12, 2014 22.67 22.67 22.32 22.50 199,034 -0.05(-0.22%)
Aug 11, 2014 22.21 22.68 22.14 22.55 273,861 +0.58(+2.64%)
Aug 08, 2014 21.93 22.00 21.75 21.97 205,755 +0.05(+0.23%)
Aug 07, 2014 22.33 22.49 21.90 21.92 199,370 -0.37(-1.66%)
Aug 06, 2014 22.60 22.62 22.12 22.29 265,457 -0.32(-1.42%)
Aug 05, 2014 22.73 22.91 22.53 22.61 315,324 -0.16(-0.70%)
Aug 01, 2014 22.77 22.77 22.77 0 -0.32(-1.39%)
Jul 31, 2014 23.15 23.30 23.09 23.09 218,122 -0.26(-1.11%)
Jul 30, 2014 23.29 23.49 23.00 23.35 437,298 +0.14(+0.60%)
Jul 29, 2014 23.10 23.48 23.09 23.21 757,362 +0.20(+0.87%)
Jul 28, 2014 22.78 23.12 22.75 23.01 327,185 +0.37(+1.63%)
Jul 25, 2014 23.06 23.06 22.52 22.64 376,769 -0.20(-0.88%)
Jul 24, 2014 22.93 23.03 22.72 22.84 145,756 -0.06(-0.26%)
Jul 23, 2014 22.72 22.95 22.60 22.90 224,055 +0.18(+0.79%)
Jul 22, 2014 22.67 22.80 22.50 22.72 295,109 +0.10(+0.44%)
Jul 21, 2014 22.81 22.81 22.46 22.62 135,375 -0.12(-0.53%)
Jul 18, 2014 22.81 22.90 22.44 22.74 299,990 -0.04(-0.18%)
Jul 17, 2014 23.29 23.29 22.74 22.78 354,176 -0.58(-2.48%)
Jul 16, 2014 23.01 23.41 22.90 23.36 315,250 +0.50(+2.19%)
Jul 15, 2014 23.05 23.09 22.85 22.86 104,488 -0.20(-0.87%)
Jul 14, 2014 23.09 23.26 22.95 23.06 138,865 +0.00(+0.00%)
Jul 11, 2014 23.54 23.59 23.06 23.06 255,513 -0.42(-1.79%)
Jul 10, 2014 23.63 23.63 23.42 23.48 178,260 -0.40(-1.68%)
Jul 09, 2014 23.19 24.06 23.15 23.88 433,322 +0.86(+3.74%)
Jul 08, 2014 23.24 23.25 22.69 23.02 256,932 -0.22(-0.95%)
Jul 07, 2014 23.07 23.38 23.07 23.24 160,034 +0.05(+0.22%)
Jul 04, 2014 23.20 23.45 23.01 23.19 60,541 +0.02(+0.09%)
Jul 03, 2014 23.57 23.63 23.05 23.17 224,701 -0.29(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.