FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.35 CAD  -0.04 (-0.26%)
Streaming Delayed Price  /  Updated: 11:51 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.66 11.00 10.66 10.79 153,537 +0.09(+0.84%)
Dec 28, 2006 10.63 10.82 10.63 10.70 80,742 +0.04(+0.38%)
Dec 27, 2006 10.55 10.69 10.55 10.66 95,902 +0.16(+1.52%)
Dec 26, 2006 10.50 10.65 10.30 10.50 266,714 +0.00(+0.00%)
Dec 22, 2006 10.50 10.65 10.30 10.50 266,714 +0.00(+0.00%)
Dec 21, 2006 10.79 10.80 10.50 10.50 133,942 -0.20(-1.87%)
Dec 20, 2006 10.53 10.81 10.53 10.70 225,356 +0.17(+1.61%)
Dec 19, 2006 10.55 10.64 10.50 10.53 242,125 +0.02(+0.19%)
Dec 18, 2006 10.61 10.63 10.46 10.51 232,438 +0.01(+0.10%)
Dec 15, 2006 10.35 10.62 10.35 10.50 674,321 +0.24(+2.34%)
Dec 14, 2006 10.02 10.35 10.02 10.26 388,793 +0.21(+2.09%)
Dec 13, 2006 9.950 10.11 9.950 10.05 297,355 +0.10(+1.01%)
Dec 12, 2006 10.03 10.14 9.900 9.950 307,762 -0.06(-0.60%)
Dec 11, 2006 10.10 10.10 9.970 10.01 318,166 -0.10(-0.99%)
Dec 08, 2006 10.26 10.29 10.00 10.11 465,992 -0.15(-1.46%)
Dec 07, 2006 10.40 10.40 10.20 10.26 307,905 -0.03(-0.29%)
Dec 06, 2006 10.37 10.37 10.25 10.29 356,652 -0.02(-0.19%)
Dec 05, 2006 10.40 10.47 10.25 10.31 854,100 -0.09(-0.87%)
Dec 04, 2006 10.26 10.40 10.25 10.40 420,025 +0.14(+1.36%)
Dec 01, 2006 10.25 10.30 10.25 10.26 701,252 -0.04(-0.39%)
Nov 30, 2006 10.22 10.40 10.15 10.30 539,574 +0.28(+2.79%)
Nov 29, 2006 9.750 10.11 9.750 10.02 875,657 +0.28(+2.87%)
Nov 28, 2006 9.650 9.820 9.540 9.740 585,452 +0.06(+0.62%)
Nov 27, 2006 9.970 10.04 9.650 9.680 368,356 -0.31(-3.10%)
Nov 24, 2006 10.29 10.29 9.960 9.990 310,687 -0.34(-3.29%)
Nov 22, 2006 10.25 10.38 10.16 10.33 397,937 +0.12(+1.18%)
Nov 21, 2006 10.03 10.30 10.02 10.21 462,034 +0.12(+1.19%)
Nov 20, 2006 10.15 10.20 10.01 10.09 355,073 +0.00(+0.00%)
Nov 17, 2006 10.25 10.30 9.950 10.09 520,105 -0.23(-2.23%)
Nov 16, 2006 10.28 10.34 10.18 10.32 318,154 +0.03(+0.29%)
Nov 15, 2006 10.10 10.49 10.10 10.29 537,301 +0.01(+0.10%)
Nov 14, 2006 10.30 10.43 10.15 10.28 511,117 -0.04(-0.39%)
Nov 13, 2006 10.65 10.66 10.30 10.32 206,573 -0.37(-3.46%)
Nov 10, 2006 11.05 11.45 10.65 10.69 453,731 -1.30(-10.84%)
Nov 09, 2006 11.90 12.10 11.80 11.99 1,297,035 +0.22(+1.87%)
Nov 08, 2006 11.57 11.99 11.57 11.77 1,145,575 +0.22(+1.90%)
Nov 07, 2006 11.54 11.85 11.51 11.55 1,254,681 -0.06(-0.52%)
Nov 06, 2006 11.25 11.71 11.25 11.61 584,254 +0.36(+3.20%)
Nov 03, 2006 11.25 11.39 11.20 11.25 288,373 -0.12(-1.06%)
Nov 02, 2006 11.30 11.45 11.15 11.37 1,364,841 +0.11(+0.98%)
Nov 01, 2006 11.65 11.75 11.00 11.26 617,362 -0.57(-4.82%)
Oct 31, 2006 11.84 11.84 11.43 11.83 686,869 -0.03(-0.25%)
Oct 30, 2006 11.30 12.05 11.17 11.86 868,877 +0.56(+4.96%)
Oct 27, 2006 11.51 11.58 11.30 11.30 217,385 -0.30(-2.59%)
Oct 26, 2006 11.70 11.70 11.54 11.60 299,687 -0.05(-0.43%)
Oct 25, 2006 11.51 11.72 11.50 11.65 347,191 +0.14(+1.22%)
Oct 24, 2006 11.65 11.65 11.45 11.51 273,898 -0.22(-1.88%)
Oct 23, 2006 11.80 11.80 11.54 11.73 256,835 -0.07(-0.59%)
Oct 20, 2006 11.62 11.85 11.55 11.80 166,572 +0.18(+1.55%)
Oct 19, 2006 11.55 11.63 11.47 11.62 470,199 +0.07(+0.61%)
Oct 18, 2006 11.45 11.68 11.40 11.55 478,828 +0.10(+0.87%)
Oct 17, 2006 11.49 11.49 11.32 11.45 194,478 -0.02(-0.17%)
Oct 16, 2006 11.60 11.70 11.45 11.47 978,245 -0.15(-1.29%)
Oct 13, 2006 11.14 11.70 11.10 11.62 669,061 +0.52(+4.68%)
Oct 12, 2006 10.95 11.12 10.91 11.10 421,732 +0.11(+1.00%)
Oct 11, 2006 10.90 11.04 10.90 10.99 219,602 -0.05(-0.45%)
Oct 10, 2006 10.95 11.04 10.87 11.04 218,965 +0.01(+0.09%)
Oct 09, 2006 11.08 11.17 11.00 11.03 910,377 +0.00(+0.00%)
Oct 06, 2006 11.08 11.17 11.00 11.03 910,377 -0.20(-1.78%)
Oct 05, 2006 11.00 11.24 10.85 11.23 178,496 +0.13(+1.17%)
Oct 04, 2006 11.06 11.14 10.90 11.10 549,245 -0.03(-0.27%)
Oct 03, 2006 11.11 11.18 11.05 11.13 140,528 -0.05(-0.45%)
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.