FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.95 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 3:42 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.67 10.68 10.47 10.65 145,453 +0.00(+0.00%)
Dec 29, 2011 10.43 10.70 10.41 10.65 63,519 +0.28(+2.70%)
Dec 28, 2011 10.26 10.41 10.26 10.37 61,017 +0.00(+0.00%)
Dec 23, 2011 10.38 10.37 10.37 10.37 76,520 +0.12(+1.17%)
Dec 21, 2011 10.13 10.30 10.06 10.25 159,327 +0.10(+0.99%)
Dec 20, 2011 10.15 10.25 10.07 10.15 194,215 +0.02(+0.20%)
Dec 19, 2011 10.16 10.19 9.980 10.13 216,714 +0.10(+1.00%)
Dec 16, 2011 10.00 10.08 9.930 10.03 564,210 -0.03(-0.30%)
Dec 15, 2011 9.860 10.11 9.830 10.06 62,994 +0.19(+1.93%)
Dec 14, 2011 10.05 10.05 9.850 9.870 632,306 -0.19(-1.89%)
Dec 13, 2011 10.11 10.18 10.00 10.06 297,919 -0.07(-0.69%)
Dec 12, 2011 10.11 10.20 10.11 10.13 111,174 +0.03(+0.30%)
Dec 09, 2011 10.05 10.24 9.980 10.10 94,418 -0.03(-0.30%)
Dec 08, 2011 10.15 10.17 9.940 10.13 150,289 -0.03(-0.30%)
Dec 07, 2011 10.16 10.21 10.06 10.16 135,396 -0.11(-1.07%)
Dec 06, 2011 10.22 10.28 10.02 10.27 290,286 -0.16(-1.53%)
Dec 05, 2011 10.60 10.70 10.43 10.43 107,327 -0.22(-2.07%)
Dec 02, 2011 10.29 10.70 10.29 10.65 805,009 +0.37(+3.60%)
Dec 01, 2011 10.31 10.50 10.11 10.28 80,717 -0.07(-0.68%)
Nov 30, 2011 10.04 10.39 10.04 10.35 251,307 +0.49(+4.97%)
Nov 29, 2011 9.880 9.960 9.800 9.860 125,631 -0.06(-0.60%)
Nov 28, 2011 10.05 10.09 9.800 9.920 140,492 -0.11(-1.10%)
Nov 25, 2011 9.880 10.04 9.880 10.03 267,954 +0.08(+0.80%)
Nov 24, 2011 10.13 10.13 9.900 9.950 30,764 -0.05(-0.50%)
Nov 23, 2011 9.850 10.06 9.850 10.00 134,698 +0.00(+0.00%)
Nov 22, 2011 9.970 10.05 9.950 10.00 90,797 -0.04(-0.40%)
Nov 21, 2011 9.870 10.05 9.660 10.04 83,785 +0.10(+1.01%)
Nov 18, 2011 10.10 10.10 9.900 9.940 165,872 +0.03(+0.30%)
Nov 17, 2011 10.05 10.06 9.730 9.910 207,653 -0.14(-1.39%)
Nov 16, 2011 9.690 10.14 9.690 10.05 185,285 +0.31(+3.18%)
Nov 15, 2011 9.890 9.890 9.650 9.740 156,205 -0.16(-1.62%)
Nov 14, 2011 9.870 9.910 9.740 9.900 64,845 +0.01(+0.10%)
Nov 11, 2011 9.720 9.890 9.560 9.890 62,239 +0.16(+1.64%)
Nov 10, 2011 9.750 9.770 9.570 9.730 113,711 -0.01(-0.10%)
Nov 09, 2011 9.780 9.840 9.600 9.740 130,359 -0.05(-0.51%)
Nov 08, 2011 9.660 9.790 9.610 9.790 147,475 +0.04(+0.41%)
Nov 07, 2011 9.730 9.850 9.510 9.750 248,080 -0.08(-0.81%)
Nov 04, 2011 9.900 9.910 9.680 9.830 309,501 -0.14(-1.40%)
Nov 03, 2011 10.06 10.06 9.900 9.970 135,922 -0.02(-0.20%)
Nov 02, 2011 10.00 10.08 9.780 9.990 56,299 -0.01(-0.10%)
Nov 01, 2011 10.07 10.07 9.810 10.00 214,231 -0.08(-0.79%)
Oct 31, 2011 10.15 10.20 9.800 10.08 162,806 -0.13(-1.27%)
Oct 28, 2011 10.19 10.28 10.02 10.21 321,963 -0.12(-1.16%)
Oct 27, 2011 10.25 10.34 10.06 10.33 383,458 +0.35(+3.51%)
Oct 26, 2011 9.670 10.08 9.670 9.980 344,427 +0.18(+1.84%)
Oct 25, 2011 10.15 10.15 9.760 9.800 232,293 -0.38(-3.73%)
Oct 24, 2011 10.10 10.20 9.980 10.18 273,871 +0.12(+1.19%)
Oct 21, 2011 10.09 10.13 10.01 10.06 52,126 +0.05(+0.50%)
Oct 20, 2011 10.06 10.10 9.900 10.01 79,437 -0.05(-0.50%)
Oct 19, 2011 10.07 10.10 9.830 10.06 144,687 -0.07(-0.69%)
Oct 18, 2011 10.03 10.14 9.530 10.13 199,581 +0.05(+0.50%)
Oct 17, 2011 9.900 10.19 9.900 10.08 61,861 +0.18(+1.82%)
Oct 14, 2011 9.480 10.05 9.480 9.900 80,363 +0.49(+5.21%)
Oct 13, 2011 9.330 9.480 9.280 9.410 287,124 +0.01(+0.11%)
Oct 12, 2011 9.210 9.470 9.210 9.400 778,440 +0.14(+1.51%)
Oct 11, 2011 9.300 9.340 9.210 9.260 66,526 +0.11(+1.20%)
Oct 07, 2011 9.310 9.480 9.150 9.150 110,295 -0.20(-2.14%)
Oct 06, 2011 9.080 9.400 9.220 9.350 168,795 +0.29(+3.20%)
Oct 05, 2011 9.320 9.660 9.020 9.060 295,968 -0.29(-3.10%)
Oct 04, 2011 9.450 9.450 8.800 9.350 157,127 -0.01(-0.11%)
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.