FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.96 CAD  +0.02 (+0.13%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.33 11.43 11.31 11.37 298,075 +0.01(+0.09%)
Aug 30, 2006 11.45 11.59 11.30 11.36 264,274 -0.14(-1.22%)
Aug 29, 2006 11.40 11.50 11.30 11.50 1,487,616 +0.14(+1.23%)
Aug 28, 2006 11.32 11.36 11.20 11.36 330,492 +0.07(+0.62%)
Aug 25, 2006 11.27 11.38 11.20 11.29 181,790 +0.02(+0.18%)
Aug 24, 2006 11.30 11.39 11.19 11.27 238,202 +0.03(+0.27%)
Aug 23, 2006 11.52 11.56 11.15 11.24 475,517 -0.21(-1.83%)
Aug 22, 2006 11.95 11.95 11.36 11.45 304,719 -0.20(-1.72%)
Aug 21, 2006 11.85 12.10 11.64 11.65 287,654 -0.30(-2.51%)
Aug 18, 2006 11.30 12.15 11.29 11.95 414,723 +0.61(+5.38%)
Aug 17, 2006 11.20 11.34 11.16 11.34 284,895 +0.14(+1.25%)
Aug 16, 2006 11.15 11.23 11.11 11.20 329,884 +0.03(+0.27%)
Aug 15, 2006 11.15 11.25 11.12 11.17 256,435 -0.05(-0.45%)
Aug 14, 2006 11.06 11.22 11.06 11.22 175,990 +0.07(+0.63%)
Aug 11, 2006 11.20 11.24 11.11 11.15 160,387 +0.05(+0.45%)
Aug 10, 2006 11.20 11.25 11.10 11.10 254,481 -0.10(-0.89%)
Aug 09, 2006 11.01 11.24 11.01 11.20 453,048 +0.18(+1.63%)
Aug 08, 2006 11.02 11.25 11.00 11.02 403,290 -0.06(-0.54%)
Aug 07, 2006 10.85 11.25 10.76 11.08 825,947 +0.00(+0.00%)
Aug 04, 2006 10.85 11.25 10.76 11.08 825,947 +0.33(+3.07%)
Aug 03, 2006 10.68 10.81 10.68 10.75 219,129 +0.09(+0.84%)
Aug 02, 2006 10.61 10.66 10.50 10.66 1,457,961 +0.03(+0.28%)
Aug 01, 2006 11.20 11.22 10.62 10.63 1,068,274 -0.51(-4.58%)
Jul 31, 2006 10.98 11.14 10.85 11.14 313,044 +0.09(+0.81%)
Jul 28, 2006 11.10 11.30 11.05 11.05 465,341 -0.05(-0.45%)
Jul 27, 2006 11.25 11.25 11.10 11.10 230,483 -0.25(-2.20%)
Jul 26, 2006 11.41 11.50 11.30 11.35 224,161 -0.15(-1.30%)
Jul 25, 2006 11.46 11.55 11.41 11.50 454,837 +0.04(+0.35%)
Jul 24, 2006 11.50 11.52 11.33 11.46 350,886 -0.05(-0.43%)
Jul 21, 2006 11.54 11.85 11.51 11.51 324,522 -0.19(-1.62%)
Jul 20, 2006 11.90 11.90 11.60 11.70 503,413 -0.12(-1.02%)
Jul 19, 2006 11.90 11.90 11.63 11.82 119,725 -0.08(-0.67%)
Jul 18, 2006 11.95 12.09 11.80 11.90 119,933 -0.10(-0.83%)
Jul 17, 2006 12.20 12.20 11.91 12.00 307,949 -0.10(-0.83%)
Jul 14, 2006 11.97 12.29 11.97 12.10 78,888 +0.01(+0.08%)
Jul 13, 2006 12.10 12.43 12.00 12.09 168,290 -0.05(-0.41%)
Jul 12, 2006 12.48 12.65 12.06 12.14 60,232 -0.29(-2.33%)
Jul 11, 2006 12.20 12.55 12.20 12.43 113,151 +0.18(+1.47%)
Jul 10, 2006 12.40 12.42 12.15 12.25 65,640 -0.22(-1.76%)
Jul 07, 2006 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Jul 06, 2006 11.25 12.49 11.25 12.47 12,400 -0.23(-1.81%)
Jul 05, 2006 12.98 13.00 12.69 12.70 154,133 -0.30(-2.31%)
Jul 03, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 30, 2006 12.60 13.15 12.47 13.00 410,668 +0.40(+3.17%)
Jun 29, 2006 12.60 12.60 12.60 12.60 0 +0.13(+1.04%)
Jun 28, 2006 12.59 12.64 12.43 12.47 1,094,434 -0.13(-1.03%)
Jun 27, 2006 12.47 12.69 12.45 12.60 3,096,334 +0.12(+0.96%)
Jun 23, 2006 12.32 12.48 12.28 12.48 585,199 +0.16(+1.30%)
Jun 22, 2006 12.21 12.39 12.21 12.32 209,713 +0.07(+0.57%)
Jun 21, 2006 12.32 12.50 12.10 12.25 478,154 -0.15(-1.21%)
Jun 20, 2006 12.31 12.48 12.25 12.40 585,230 +0.07(+0.57%)
Jun 19, 2006 12.35 12.55 12.27 12.33 493,564 -0.07(-0.56%)
Jun 16, 2006 12.60 12.71 12.35 12.40 469,803 -0.34(-2.67%)
Jun 15, 2006 12.25 12.74 12.23 12.74 327,762 +0.50(+4.08%)
Jun 14, 2006 12.13 12.29 12.13 12.24 371,597 -0.02(-0.16%)
Jun 13, 2006 12.46 12.72 12.06 12.26 703,068 -0.36(-2.85%)
Jun 12, 2006 12.60 12.76 12.51 12.62 401,922 -0.03(-0.24%)
Jun 09, 2006 12.63 12.75 12.30 12.65 382,980 +0.02(+0.16%)
Jun 08, 2006 12.43 12.65 12.41 12.63 433,299 +0.12(+0.96%)
Jun 07, 2006 12.35 12.67 12.23 12.51 622,731 +0.03(+0.24%)
Jun 06, 2006 12.67 12.76 12.20 12.48 572,574 -0.31(-2.42%)
Jun 05, 2006 12.73 12.94 12.73 12.79 441,399 -0.03(-0.23%)
Jun 02, 2006 12.55 12.86 12.55 12.82 176,569 +0.17(+1.34%)
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.