Canfor Corporation (TSX: CFP )

17.30 -0.18 (-1.03%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 14.56 14.65 14.28 14.34 534,629 -0.36(-2.45%)
Apr 28, 2006 14.70 14.70 14.70 14.70 0 +0.34(+2.37%)
Apr 27, 2006 14.69 14.69 14.12 14.36 939,322 -0.38(-2.58%)
Apr 26, 2006 14.60 14.93 14.42 14.74 1,420,969 +0.14(+0.96%)
Apr 25, 2006 14.60 15.20 14.39 14.60 1,613,151 +0.70(+5.04%)
Apr 24, 2006 14.08 14.09 13.90 13.90 274,740 -0.12(-0.86%)
Apr 21, 2006 14.08 14.37 13.95 14.02 310,472 -0.06(-0.43%)
Apr 20, 2006 14.15 14.15 13.95 14.08 358,582 +0.00(+0.00%)
Apr 19, 2006 13.91 14.15 13.91 14.08 439,277 +0.13(+0.93%)
Apr 18, 2006 13.88 14.02 13.88 13.95 213,321 -0.06(-0.43%)
Apr 17, 2006 13.91 14.05 13.91 14.01 294,491 -0.04(-0.28%)
Apr 13, 2006 14.10 14.10 14.01 14.05 1,952,574 -0.01(-0.07%)
Apr 12, 2006 14.08 14.20 14.05 14.06 222,240 -0.04(-0.28%)
Apr 11, 2006 14.18 14.32 14.05 14.10 167,076 -0.30(-2.08%)
Apr 10, 2006 14.10 14.44 14.03 14.40 264,945 +0.40(+2.86%)
Apr 07, 2006 13.92 14.02 13.80 14.00 298,177 +0.10(+0.72%)
Apr 06, 2006 13.95 13.97 13.90 13.90 282,340 +0.00(+0.00%)
Apr 05, 2006 13.98 14.04 13.90 13.90 301,720 -0.10(-0.71%)
Apr 04, 2006 14.20 14.20 14.00 14.00 2,078,922 -0.08(-0.57%)
Apr 03, 2006 14.26 14.30 14.01 14.08 586,300 -0.22(-1.54%)
Mar 31, 2006 14.40 14.42 14.25 14.30 404,042 -0.10(-0.69%)
Mar 30, 2006 13.95 14.40 13.95 14.40 1,050,677 +0.58(+4.20%)
Mar 29, 2006 13.85 13.90 13.81 13.82 496,041 -0.03(-0.22%)
Mar 28, 2006 14.00 14.05 13.80 13.85 345,774 -0.15(-1.07%)
Mar 27, 2006 13.74 14.14 13.73 14.00 288,583 +0.12(+0.86%)
Mar 24, 2006 14.05 14.13 13.76 13.88 266,955 -0.52(-3.61%)
Mar 21, 2006 14.30 14.64 14.22 14.40 457,509 +0.09(+0.63%)
Mar 20, 2006 14.36 14.65 14.17 14.31 574,494 +0.06(+0.42%)
Mar 17, 2006 13.80 14.32 13.80 14.25 465,396 +0.45(+3.26%)
Mar 16, 2006 13.79 14.00 13.75 13.80 406,838 +0.00(+0.00%)
Mar 15, 2006 13.80 13.85 13.68 13.80 661,145 +0.01(+0.07%)
Mar 14, 2006 13.77 13.94 13.71 13.79 359,475 +0.02(+0.15%)
Mar 13, 2006 13.81 14.20 13.73 13.77 838,741 -0.12(-0.86%)
Mar 10, 2006 13.65 13.95 13.65 13.89 460,098 +0.10(+0.73%)
Mar 09, 2006 13.83 13.96 13.62 13.79 708,440 -0.19(-1.36%)
Mar 08, 2006 13.65 13.99 13.65 13.98 1,185,918 +0.34(+2.49%)
Mar 07, 2006 13.67 13.73 13.54 13.64 1,146,136 -0.06(-0.44%)
Mar 06, 2006 13.58 13.72 13.70 13.70 1,593,400 +0.20(+1.48%)
Mar 03, 2006 13.85 13.85 13.39 13.50 360,902 -0.35(-2.53%)
Mar 02, 2006 13.66 13.97 13.51 13.85 316,286 +0.34(+2.52%)
Mar 01, 2006 13.50 13.60 13.31 13.51 221,309 +0.01(+0.07%)
Feb 28, 2006 13.60 13.79 13.50 13.50 304,671 -0.11(-0.81%)
Feb 27, 2006 13.51 14.00 13.40 13.61 279,299 +0.11(+0.81%)
Feb 24, 2006 13.35 13.67 13.35 13.50 606,486 +0.20(+1.50%)
Feb 23, 2006 13.37 13.40 13.15 13.30 347,873 -0.15(-1.12%)
Feb 22, 2006 13.50 13.55 13.24 13.45 617,343 -0.05(-0.37%)
Feb 21, 2006 13.80 13.88 13.45 13.50 1,732,720 -0.13(-0.95%)
Feb 17, 2006 13.67 13.86 13.25 13.63 410,288 -0.16(-1.16%)
Feb 16, 2006 13.35 13.80 13.35 13.79 1,245,748 +0.69(+5.27%)
Feb 15, 2006 13.18 13.19 13.00 13.10 1,507,581 +0.05(+0.38%)
Feb 14, 2006 13.30 13.30 12.96 13.05 1,184,171 -0.20(-1.51%)
Feb 13, 2006 13.15 13.40 13.10 13.25 711,249 +0.03(+0.23%)
Feb 10, 2006 13.50 13.50 13.13 13.22 583,104 -0.31(-2.29%)
Feb 09, 2006 13.60 13.62 13.51 13.53 615,853 +0.01(+0.07%)
Feb 08, 2006 13.40 13.59 13.40 13.52 447,850 +0.02(+0.15%)
Feb 07, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 06, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 02, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 01, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 31, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 30, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 27, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 26, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 25, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 24, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 23, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 20, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 19, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 18, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 17, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 13, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 12, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 11, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 10, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 09, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 06, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 05, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 04, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 30, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 29, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 28, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 23, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 22, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 21, 2005 13.11 13.57 13.50 13.50 881,500 +0.00(+0.00%)
Dec 20, 2005 13.11 13.57 13.50 13.50 881,500 +0.45(+3.45%)
Dec 19, 2005 13.02 13.14 13.00 13.05 497,144 +0.05(+0.38%)
Dec 16, 2005 13.10 13.50 13.00 13.00 1,533,869 -0.06(-0.46%)
Dec 15, 2005 13.06 13.15 13.04 13.06 540,237 +0.01(+0.08%)
Dec 14, 2005 13.10 13.14 12.97 13.05 648,595 -0.15(-1.14%)
Dec 13, 2005 12.90 13.29 12.90 13.20 1,210,016 +0.19(+1.46%)
Dec 12, 2005 13.20 13.29 12.88 13.01 1,574,683 -0.29(-2.18%)
Dec 09, 2005 13.52 13.60 13.13 13.30 326,188 -0.30(-2.21%)
Dec 08, 2005 13.45 13.64 13.33 13.60 501,505 +0.20(+1.49%)
Dec 07, 2005 13.49 13.65 13.30 13.40 957,896 +0.10(+0.75%)
Dec 06, 2005 12.78 13.42 12.78 13.30 1,355,031 +0.51(+3.99%)
Dec 05, 2005 12.52 12.93 12.50 12.79 723,746 +0.26(+2.08%)
Dec 02, 2005 12.18 12.65 12.11 12.53 397,923 +0.33(+2.70%)
Dec 01, 2005 12.32 12.32 12.01 12.20 547,036 -0.06(-0.49%)
Nov 30, 2005 12.30 12.39 12.12 12.26 449,668 +0.01(+0.08%)
Nov 29, 2005 12.31 12.46 12.14 12.25 227,200 +0.11(+0.91%)
Nov 28, 2005 12.79 12.82 12.13 12.14 540,851 -0.64(-5.01%)
Nov 25, 2005 12.75 12.84 12.51 12.78 176,574 -0.07(-0.54%)
Nov 23, 2005 12.68 13.00 12.61 12.85 622,239 +0.25(+1.98%)
Nov 22, 2005 12.82 12.84 12.44 12.60 1,036,778 -0.22(-1.72%)
Nov 21, 2005 13.05 13.10 12.70 12.82 2,177,596 -0.06(-0.47%)
Nov 18, 2005 13.00 13.02 12.72 12.88 211,844 -0.09(-0.69%)
Nov 17, 2005 12.98 12.99 12.66 12.97 903,396 +0.07(+0.54%)
Nov 16, 2005 12.85 13.00 12.64 12.90 368,068 +0.15(+1.18%)
Nov 15, 2005 12.37 12.85 12.36 12.75 534,788 +0.39(+3.16%)
Nov 14, 2005 12.17 12.39 12.11 12.36 628,771 +0.24(+1.98%)
Nov 11, 2005 12.06 12.17 11.98 12.12 128,126 +0.02(+0.17%)
Nov 10, 2005 12.06 12.14 11.96 12.10 201,004 -0.04(-0.33%)
Nov 09, 2005 12.14 12.22 12.03 12.14 338,477 -0.04(-0.33%)
Nov 08, 2005 12.61 12.66 11.90 12.18 528,812 -0.30(-2.40%)
Nov 07, 2005 12.29 12.57 12.20 12.48 277,361 +0.23(+1.88%)
Nov 04, 2005 12.02 12.39 11.98 12.25 550,859 +0.23(+1.91%)
Nov 03, 2005 12.00 12.10 11.92 12.02 255,898 +0.02(+0.17%)
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.