FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.97 CAD  +0.05 (+0.31%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 13.04 13.43 13.00 13.07 417,940 -0.01(-0.08%)
May 30, 2007 12.49 13.10 12.49 13.08 625,901 +0.58(+4.64%)
May 29, 2007 12.50 12.55 12.45 12.50 890,694 +0.00(+0.00%)
May 25, 2007 12.44 12.75 12.44 12.50 135,761 +0.08(+0.64%)
May 24, 2007 12.42 12.66 12.36 12.42 329,329 +0.00(+0.00%)
May 23, 2007 12.70 12.70 12.26 12.42 512,102 -0.33(-2.59%)
May 22, 2007 12.74 13.10 12.67 12.75 304,247 +0.14(+1.11%)
May 21, 2007 12.55 12.61 12.54 12.61 98,165 +0.00(+0.00%)
May 18, 2007 12.55 12.61 12.54 12.61 98,165 +0.00(+0.00%)
May 17, 2007 12.45 12.65 12.45 12.61 109,603 +0.16(+1.29%)
May 16, 2007 12.50 12.59 12.40 12.45 271,811 -0.04(-0.32%)
May 15, 2007 12.45 12.60 12.41 12.49 183,849 +0.04(+0.32%)
May 14, 2007 12.25 12.48 12.21 12.45 225,805 +0.19(+1.55%)
May 11, 2007 12.05 12.33 12.05 12.26 196,382 +0.11(+0.91%)
May 10, 2007 12.04 12.19 12.03 12.15 329,082 +0.06(+0.50%)
May 09, 2007 12.17 12.17 12.00 12.09 288,900 -0.08(-0.66%)
May 08, 2007 12.24 12.25 12.00 12.17 655,136 +0.07(+0.58%)
May 07, 2007 11.76 12.15 11.76 12.10 431,270 +0.34(+2.89%)
May 04, 2007 11.70 12.04 11.65 11.76 433,777 +0.11(+0.94%)
May 03, 2007 11.85 11.88 11.41 11.65 314,007 -0.10(-0.85%)
May 02, 2007 11.30 11.84 11.20 11.75 216,212 +0.42(+3.71%)
May 01, 2007 11.90 12.07 11.31 11.33 613,885 -0.61(-5.11%)
Apr 30, 2007 12.19 12.28 11.94 11.94 189,371 -0.31(-2.53%)
Apr 27, 2007 12.02 12.29 12.02 12.25 187,817 +0.23(+1.91%)
Apr 26, 2007 12.25 12.25 12.00 12.02 159,284 -0.23(-1.88%)
Apr 25, 2007 11.98 12.35 11.90 12.25 502,829 +0.30(+2.51%)
Apr 24, 2007 12.32 12.39 11.85 11.95 311,238 -0.36(-2.92%)
Apr 23, 2007 12.30 12.38 12.22 12.31 188,683 +0.03(+0.24%)
Apr 20, 2007 12.20 12.35 12.19 12.28 432,094 +0.06(+0.49%)
Apr 19, 2007 12.51 12.55 12.20 12.22 376,826 -0.28(-2.24%)
Apr 18, 2007 12.40 12.69 12.40 12.50 302,431 +0.00(+0.00%)
Apr 17, 2007 12.51 12.56 12.40 12.50 350,773 +0.06(+0.48%)
Apr 16, 2007 12.38 12.75 12.38 12.44 979,692 +0.14(+1.14%)
Apr 13, 2007 12.21 12.39 12.13 12.30 356,504 +0.09(+0.74%)
Apr 12, 2007 11.72 12.23 11.72 12.21 690,915 +0.39(+3.30%)
Apr 11, 2007 11.85 11.94 11.75 11.82 532,366 +0.10(+0.85%)
Apr 10, 2007 11.54 11.80 11.50 11.72 903,456 +0.22(+1.91%)
Apr 09, 2007 11.51 11.64 11.43 11.50 149,963 -0.07(-0.61%)
Apr 05, 2007 11.47 11.63 11.35 11.57 211,512 +0.10(+0.87%)
Apr 04, 2007 11.25 11.50 11.18 11.47 398,284 +0.24(+2.14%)
Apr 03, 2007 10.83 11.25 10.81 11.23 539,202 +0.45(+4.17%)
Apr 02, 2007 10.65 10.95 10.65 10.78 779,937 +0.23(+2.18%)
Mar 30, 2007 10.90 10.99 10.50 10.55 440,733 -0.40(-3.65%)
Mar 29, 2007 11.05 11.05 10.90 10.95 238,132 -0.09(-0.82%)
Mar 28, 2007 11.05 11.20 11.04 11.04 228,070 -0.16(-1.43%)
Mar 27, 2007 11.17 11.30 11.17 11.20 147,713 -0.10(-0.88%)
Mar 26, 2007 11.26 11.37 11.20 11.30 193,138 -0.02(-0.18%)
Mar 23, 2007 11.33 11.45 11.25 11.32 124,827 -0.07(-0.61%)
Mar 22, 2007 11.25 11.47 11.22 11.39 124,701 +0.09(+0.80%)
Mar 21, 2007 11.10 11.30 11.10 11.30 174,089 +0.12(+1.07%)
Mar 20, 2007 11.13 11.35 11.11 11.18 359,745 +0.01(+0.09%)
Mar 19, 2007 11.03 11.25 11.00 11.17 182,738 +0.05(+0.45%)
Mar 16, 2007 11.35 11.37 10.93 11.12 573,700 -0.24(-2.11%)
Mar 15, 2007 11.37 11.54 11.36 11.36 268,811 -0.12(-1.05%)
Mar 14, 2007 11.70 11.71 11.35 11.48 520,011 -0.37(-3.12%)
Mar 13, 2007 11.75 12.21 11.61 11.85 681,413 +0.10(+0.85%)
Mar 12, 2007 11.60 11.80 11.43 11.75 518,186 +0.15(+1.29%)
Mar 09, 2007 11.13 11.69 11.10 11.60 320,456 +0.38(+3.39%)
Mar 08, 2007 11.20 11.42 11.17 11.22 501,549 +0.02(+0.18%)
Mar 07, 2007 11.01 11.28 11.01 11.20 153,217 +0.13(+1.17%)
Mar 06, 2007 11.04 11.19 11.00 11.07 173,456 +0.15(+1.37%)
Mar 05, 2007 11.08 11.18 10.92 10.92 206,127 -0.31(-2.76%)
Mar 02, 2007 11.30 11.35 11.06 11.23 561,097 -0.05(-0.44%)
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.