Canfor Corporation (TSX: CFP )

17.11 -0.37 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.62 25.75 24.91 25.35 675,629 -0.68(-2.61%)
Mar 30, 2015 27.09 27.09 25.60 26.03 560,053 -0.92(-3.41%)
Mar 27, 2015 26.65 27.18 26.45 26.95 404,614 +0.49(+1.85%)
Mar 26, 2015 26.26 26.66 25.73 26.46 597,887 +0.18(+0.68%)
Mar 25, 2015 26.18 26.78 26.17 26.28 715,038 +0.31(+1.19%)
Mar 24, 2015 25.23 26.14 24.75 25.97 524,892 +0.74(+2.93%)
Mar 23, 2015 25.25 25.38 24.80 25.23 388,977 +0.02(+0.08%)
Mar 20, 2015 25.36 25.58 24.73 25.21 417,255 -0.07(-0.28%)
Mar 19, 2015 25.74 25.75 25.16 25.28 286,250 -0.41(-1.60%)
Mar 18, 2015 25.83 26.09 25.43 25.69 295,706 -0.19(-0.73%)
Mar 17, 2015 25.06 25.97 24.58 25.88 343,204 +0.47(+1.85%)
Mar 16, 2015 25.31 25.70 25.13 25.41 299,911 +0.10(+0.40%)
Mar 13, 2015 25.66 25.73 24.93 25.31 225,498 -0.45(-1.75%)
Mar 12, 2015 25.90 26.12 25.49 25.76 302,348 +0.09(+0.35%)
Mar 11, 2015 25.69 26.29 25.51 25.67 365,869 -0.01(-0.04%)
Mar 10, 2015 26.40 26.44 25.38 25.68 926,343 -1.02(-3.82%)
Mar 09, 2015 26.65 26.74 25.77 26.70 591,778 -0.18(-0.67%)
Mar 06, 2015 27.70 27.92 26.78 26.88 771,801 -1.33(-4.71%)
Mar 05, 2015 27.49 28.36 27.49 28.21 349,467 +0.73(+2.66%)
Mar 04, 2015 27.55 26.70 27.48 606,846 -0.07(-0.25%)
Mar 03, 2015 28.39 28.39 27.30 27.55 478,864 -0.91(-3.20%)
Mar 02, 2015 28.72 28.85 28.19 28.46 543,594 -0.24(-0.84%)
Feb 27, 2015 28.43 28.90 28.24 28.70 781,346 -0.10(-0.35%)
Feb 26, 2015 28.54 28.80 460,839 -0.35(-1.20%)
Feb 25, 2015 30.05 30.05 29.04 29.15 324,722 -0.92(-3.06%)
Feb 24, 2015 30.18 30.94 29.90 30.07 367,285 -0.20(-0.66%)
Feb 23, 2015 29.99 30.42 29.64 30.27 423,815 +0.17(+0.56%)
Feb 20, 2015 29.98 30.17 29.14 30.10 306,374 +0.04(+0.13%)
Feb 19, 2015 30.11 30.72 29.83 30.06 199,113 -0.22(-0.73%)
Feb 18, 2015 30.76 30.76 30.20 30.28 388,967 -0.56(-1.82%)
Feb 17, 2015 31.43 31.64 30.75 30.84 366,561 -0.99(-3.11%)
Feb 13, 2015 31.83 31.83 31.83 0 -0.06(-0.19%)
Feb 12, 2015 31.31 31.93 31.21 31.89 587,278 +0.80(+2.57%)
Feb 11, 2015 31.27 31.38 30.75 31.09 378,556 +0.23(+0.75%)
Feb 10, 2015 30.95 31.30 30.27 30.86 554,298 +0.12(+0.39%)
Feb 09, 2015 30.13 31.06 30.13 30.74 740,677 +0.62(+2.06%)
Feb 06, 2015 29.01 30.49 29.00 30.12 727,787 +1.30(+4.51%)
Feb 05, 2015 30.68 30.77 28.55 28.82 1,204,447 -2.10(-6.79%)
Feb 04, 2015 29.75 31.10 29.75 30.92 298,201 +1.20(+4.04%)
Feb 03, 2015 30.64 31.00 29.72 29.72 524,468 -0.85(-2.78%)
Feb 02, 2015 31.67 31.80 30.47 30.57 419,625 -1.18(-3.72%)
Jan 30, 2015 30.28 31.88 30.28 31.75 450,956 +1.40(+4.61%)
Jan 29, 2015 29.27 30.36 29.23 30.35 294,569 +1.19(+4.08%)
Jan 28, 2015 29.21 29.41 28.87 29.16 159,475 +0.29(+1.00%)
Jan 27, 2015 28.83 29.36 28.40 28.87 265,753 -0.22(-0.76%)
Jan 26, 2015 28.52 29.09 28.41 29.09 178,749 +0.65(+2.29%)
Jan 23, 2015 28.41 28.54 28.00 28.44 418,270 -0.06(-0.21%)
Jan 22, 2015 28.00 28.76 28.00 28.50 483,786 +0.75(+2.70%)
Jan 21, 2015 25.90 27.77 25.45 27.75 565,712 +1.78(+6.85%)
Jan 20, 2015 26.99 26.99 25.35 25.97 326,668 -0.94(-3.49%)
Jan 19, 2015 26.61 26.91 26.34 26.91 100,551 -0.01(-0.04%)
Jan 16, 2015 27.10 27.54 26.80 26.92 131,463 -0.18(-0.66%)
Jan 15, 2015 27.07 27.10 453,596 -0.73(-2.62%)
Jan 14, 2015 27.36 27.85 27.14 27.83 381,714 +0.05(+0.18%)
Jan 13, 2015 28.75 28.96 27.75 27.78 292,146 -0.78(-2.73%)
Jan 12, 2015 29.12 29.40 28.50 28.56 131,931 -0.75(-2.56%)
Jan 09, 2015 29.63 29.63 28.99 29.31 94,495 -0.10(-0.34%)
Jan 08, 2015 29.06 29.77 29.04 29.41 179,223 +0.56(+1.94%)
Jan 07, 2015 28.67 29.08 28.59 28.85 211,000 +0.20(+0.70%)
Jan 06, 2015 29.20 29.32 28.09 28.65 294,112 -0.40(-1.38%)
Jan 05, 2015 29.51 29.79 28.76 29.05 171,263 -0.68(-2.29%)
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.