FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.53 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 12.64 12.72 12.62 12.65 590,376 -0.10(-0.78%)
May 31, 2006 12.85 12.99 12.75 12.75 734,079 -0.16(-1.24%)
May 30, 2006 12.94 13.00 12.89 12.91 715,332 -0.09(-0.69%)
May 26, 2006 12.95 13.08 12.76 13.00 880,448 +0.00(+0.00%)
May 25, 2006 13.02 13.06 12.88 13.00 489,552 +0.00(+0.00%)
May 24, 2006 13.05 13.06 12.95 13.00 686,935 -0.01(-0.08%)
May 23, 2006 13.01 13.10 13.00 13.01 226,787 +0.01(+0.08%)
May 22, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
May 19, 2006 13.07 13.08 13.00 13.00 340,355 -0.08(-0.61%)
May 18, 2006 13.02 13.12 13.01 13.08 138,740 +0.08(+0.62%)
May 17, 2006 13.26 13.30 12.70 13.00 738,437 -0.30(-2.26%)
May 16, 2006 13.40 13.56 13.25 13.30 420,014 -0.20(-1.48%)
May 15, 2006 13.40 13.75 13.26 13.50 271,467 +0.00(+0.00%)
May 12, 2006 13.25 13.74 13.00 13.50 1,005,232 -0.39(-2.81%)
May 11, 2006 13.91 13.99 13.85 13.89 315,857 -0.09(-0.64%)
May 10, 2006 13.90 14.03 13.90 13.98 604,666 +0.08(+0.58%)
May 09, 2006 13.96 14.00 13.76 13.90 958,295 -0.07(-0.50%)
May 08, 2006 14.01 14.03 13.92 13.97 731,818 -0.09(-0.64%)
May 05, 2006 14.06 14.15 14.01 14.06 772,847 +0.00(+0.00%)
May 04, 2006 14.00 14.10 13.83 14.06 678,218 +0.00(+0.00%)
May 03, 2006 14.00 14.09 13.65 14.06 894,979 -0.06(-0.42%)
May 02, 2006 14.20 14.35 14.05 14.12 852,349 -0.22(-1.53%)
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.