FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.48 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.800 8.880 8.730 8.730 238,814 -0.14(-1.58%)
Dec 28, 2007 8.850 8.900 8.750 8.870 687,654 +0.07(+0.80%)
Dec 27, 2007 8.550 9.130 8.480 8.800 237,318 +0.13(+1.50%)
Dec 26, 2007 8.750 8.870 8.670 8.670 417,129 +0.00(+0.00%)
Dec 24, 2007 8.750 8.870 8.670 8.670 417,129 -0.04(-0.46%)
Dec 21, 2007 8.560 8.820 8.400 8.710 1,627,854 +0.19(+2.23%)
Dec 20, 2007 8.650 8.760 8.420 8.520 793,193 -0.16(-1.84%)
Dec 19, 2007 8.690 8.820 8.570 8.680 509,621 -0.04(-0.46%)
Dec 18, 2007 8.620 8.760 8.520 8.720 247,629 +0.05(+0.58%)
Dec 17, 2007 8.760 8.930 8.640 8.670 449,014 -0.27(-3.02%)
Dec 14, 2007 9.050 9.150 8.850 8.940 310,342 -0.10(-1.11%)
Dec 13, 2007 9.030 9.220 9.030 9.040 248,706 -0.01(-0.11%)
Dec 12, 2007 9.220 9.230 8.980 9.050 572,061 +0.02(+0.22%)
Dec 11, 2007 8.730 9.600 8.730 9.030 911,439 +0.31(+3.56%)
Dec 10, 2007 8.300 8.730 8.300 8.720 401,328 +0.40(+4.81%)
Dec 07, 2007 8.430 8.520 8.160 8.320 2,884,188 -0.23(-2.69%)
Dec 06, 2007 8.500 8.550 8.340 8.550 144,189 -0.05(-0.58%)
Dec 05, 2007 8.890 8.890 8.480 8.600 390,156 -0.05(-0.58%)
Dec 04, 2007 7.730 8.880 7.730 8.650 1,000,224 +0.87(+11.18%)
Dec 03, 2007 7.700 7.830 7.540 7.780 454,869 +0.14(+1.83%)
Nov 30, 2007 7.830 8.090 7.640 7.640 962,429 -0.33(-4.14%)
Nov 29, 2007 7.950 8.020 7.890 7.970 166,932 -0.10(-1.24%)
Nov 28, 2007 7.960 8.100 7.850 8.070 404,790 +0.01(+0.12%)
Nov 27, 2007 7.950 8.220 7.950 8.060 324,340 -0.02(-0.25%)
Nov 26, 2007 7.990 8.250 7.960 8.080 350,645 +0.08(+1.00%)
Nov 23, 2007 8.050 8.100 7.930 8.000 327,619 +0.07(+0.88%)
Nov 21, 2007 8.030 8.030 7.890 7.930 258,071 -0.07(-0.88%)
Nov 20, 2007 8.000 8.000 7.900 8.000 199,480 +0.05(+0.63%)
Nov 19, 2007 7.900 8.030 7.810 7.950 1,095,200 +0.00(+0.00%)
Nov 16, 2007 8.010 8.150 7.800 7.950 1,209,258 -0.06(-0.75%)
Nov 15, 2007 8.170 8.220 8.000 8.010 335,888 -0.22(-2.67%)
Nov 14, 2007 8.100 8.480 8.100 8.230 525,672 +0.08(+0.98%)
Nov 13, 2007 8.050 8.300 8.050 8.150 333,546 +0.09(+1.12%)
Nov 12, 2007 8.250 8.280 7.950 8.060 294,147 -0.19(-2.30%)
Nov 09, 2007 8.150 8.300 8.150 8.250 839,667 +0.03(+0.36%)
Nov 08, 2007 8.280 8.320 8.050 8.220 687,923 -0.06(-0.72%)
Nov 07, 2007 8.500 8.500 8.280 8.280 1,733,746 -0.27(-3.16%)
Nov 06, 2007 8.440 8.550 8.340 8.550 500,600 +0.11(+1.30%)
Nov 05, 2007 8.500 8.600 8.290 8.440 482,167 -0.06(-0.71%)
Nov 02, 2007 8.520 8.690 8.380 8.500 568,936 -0.07(-0.82%)
Nov 01, 2007 8.600 8.840 8.460 8.570 555,819 -0.18(-2.06%)
Oct 31, 2007 9.050 9.050 8.680 8.750 468,826 -0.26(-2.89%)
Oct 30, 2007 9.150 9.150 8.910 9.010 656,493 -0.17(-1.85%)
Oct 29, 2007 9.250 9.390 9.040 9.180 185,821 -0.02(-0.22%)
Oct 26, 2007 9.190 9.400 9.150 9.200 327,839 +0.10(+1.10%)
Oct 25, 2007 9.200 9.210 9.050 9.100 273,716 +0.01(+0.11%)
Oct 24, 2007 9.000 9.200 8.970 9.090 333,354 +0.09(+1.00%)
Oct 23, 2007 9.000 9.360 8.900 9.000 214,493 -0.02(-0.22%)
Oct 19, 2007 9.140 9.140 8.810 9.020 409,971 -0.10(-1.10%)
Oct 18, 2007 9.010 9.200 8.650 9.120 525,044 +0.14(+1.56%)
Oct 17, 2007 9.580 9.580 8.960 8.980 440,615 -0.47(-4.97%)
Oct 16, 2007 9.450 9.600 9.450 9.450 184,348 +0.03(+0.32%)
Oct 15, 2007 9.390 9.620 9.390 9.420 533,231 -0.01(-0.11%)
Oct 12, 2007 10.15 10.15 9.320 9.430 477,156 -0.52(-5.23%)
Oct 11, 2007 10.00 10.04 9.760 9.950 699,928 -0.15(-1.49%)
Oct 10, 2007 10.25 10.39 10.00 10.10 1,235,366 -0.21(-2.04%)
Oct 09, 2007 10.64 10.75 10.31 10.31 322,279 -0.35(-3.28%)
Oct 08, 2007 10.50 10.74 10.45 10.66 696,721 +0.00(+0.00%)
Oct 05, 2007 10.50 10.74 10.45 10.66 696,721 +0.21(+2.01%)
Oct 04, 2007 10.39 10.57 10.39 10.45 494,396 +0.02(+0.19%)
Oct 03, 2007 10.78 10.78 10.43 10.43 895,143 -0.22(-2.07%)
Oct 02, 2007 10.61 10.69 10.41 10.65 880,878 -0.04(-0.37%)
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.