FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
8.450 CAD  +0.280 (+3.43%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.030 8.040 7.870 8.040 361,996 +0.04(+0.50%)
Mar 28, 2008 7.950 8.250 7.810 8.000 675,301 +0.04(+0.50%)
Mar 27, 2008 7.920 8.000 7.790 7.960 408,008 +0.14(+1.79%)
Mar 26, 2008 7.780 7.950 7.700 7.820 367,915 +0.17(+2.22%)
Mar 25, 2008 7.550 7.800 7.550 7.650 1,557,961 +0.09(+1.19%)
Mar 24, 2008 7.500 7.750 7.500 7.560 178,952 +0.06(+0.80%)
Mar 21, 2008 7.550 7.640 7.460 7.500 587,510 +0.00(+0.00%)
Mar 20, 2008 7.550 7.640 7.460 7.500 587,510 -0.02(-0.27%)
Mar 19, 2008 7.820 7.840 7.500 7.520 189,735 -0.29(-3.71%)
Mar 18, 2008 7.920 7.920 7.660 7.810 319,087 -0.12(-1.51%)
Mar 17, 2008 7.960 7.960 7.700 7.930 372,685 -0.05(-0.63%)
Mar 14, 2008 8.140 8.190 7.980 7.980 571,130 -0.10(-1.24%)
Mar 13, 2008 8.120 8.120 7.980 8.080 695,300 +0.00(+0.00%)
Mar 12, 2008 8.080 8.120 8.000 8.080 503,753 +0.08(+1.00%)
Mar 11, 2008 8.000 8.190 7.900 8.000 246,664 +0.01(+0.13%)
Mar 10, 2008 8.190 8.190 7.990 7.990 208,384 +0.02(+0.25%)
Mar 07, 2008 8.050 8.550 7.900 7.970 632,502 -0.03(-0.38%)
Mar 06, 2008 8.190 8.280 7.950 8.000 376,956 -0.17(-2.08%)
Mar 05, 2008 8.120 8.180 8.000 8.170 416,928 +0.17(+2.12%)
Mar 04, 2008 8.050 8.150 7.890 8.000 418,677 -0.01(-0.12%)
Mar 03, 2008 7.910 8.070 7.890 8.010 368,954 +0.01(+0.12%)
Feb 29, 2008 8.200 8.230 7.990 8.000 432,894 -0.29(-3.50%)
Feb 28, 2008 8.300 8.300 8.100 8.290 328,639 -0.05(-0.60%)
Feb 27, 2008 8.710 8.710 8.250 8.340 2,293,143 -0.48(-5.44%)
Feb 26, 2008 8.700 8.990 8.550 8.820 227,956 +0.00(+0.00%)
Feb 25, 2008 8.910 8.990 8.690 8.820 831,726 -0.20(-2.22%)
Feb 22, 2008 9.310 9.350 9.000 9.020 126,023 -0.38(-4.04%)
Feb 21, 2008 9.400 9.400 9.220 9.400 68,098 +0.09(+0.97%)
Feb 20, 2008 9.200 9.450 9.200 9.310 110,038 -0.06(-0.64%)
Feb 19, 2008 9.310 9.450 9.130 9.370 190,822 -0.04(-0.43%)
Feb 18, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Feb 15, 2008 9.310 9.480 9.310 9.410 166,489 -0.04(-0.42%)
Feb 14, 2008 9.160 9.490 9.160 9.450 76,978 +0.20(+2.16%)
Feb 13, 2008 9.150 9.250 9.070 9.250 103,789 +0.10(+1.09%)
Feb 12, 2008 9.300 9.330 9.060 9.150 295,674 -0.17(-1.82%)
Feb 11, 2008 9.500 9.520 9.240 9.320 166,711 -0.21(-2.20%)
Feb 08, 2008 9.640 9.640 9.250 9.530 119,577 -0.20(-2.06%)
Feb 07, 2008 9.970 9.970 9.580 9.730 203,708 -0.27(-2.70%)
Feb 06, 2008 9.900 10.07 9.800 10.00 211,231 +0.14(+1.42%)
Feb 05, 2008 10.01 10.06 9.660 9.860 222,437 -0.22(-2.18%)
Feb 04, 2008 9.950 10.15 9.930 10.08 276,832 +0.08(+0.80%)
Feb 01, 2008 10.00 10.05 9.900 10.00 322,721 +0.17(+1.73%)
Jan 31, 2008 10.09 10.09 9.720 9.830 624,412 -0.27(-2.67%)
Jan 30, 2008 10.00 10.26 9.850 10.10 391,406 +0.03(+0.30%)
Jan 29, 2008 10.00 10.12 9.620 10.07 229,583 +0.02(+0.20%)
Jan 28, 2008 10.00 10.19 9.840 10.05 210,254 +0.06(+0.60%)
Jan 25, 2008 9.990 10.00 9.950 9.990 179,546 +0.05(+0.50%)
Jan 24, 2008 9.800 9.990 9.590 9.940 369,279 +0.34(+3.54%)
Jan 23, 2008 9.190 9.800 8.900 9.600 319,431 +0.45(+4.92%)
Jan 22, 2008 8.500 9.340 8.500 9.150 344,838 +0.30(+3.39%)
Jan 21, 2008 8.930 9.260 8.710 8.850 190,261 -0.50(-5.35%)
Jan 18, 2008 9.000 9.400 9.000 9.350 326,648 +0.35(+3.89%)
Jan 17, 2008 9.400 9.450 8.960 9.000 358,691 -0.30(-3.23%)
Jan 16, 2008 9.320 9.400 9.150 9.300 395,086 +0.02(+0.22%)
Jan 15, 2008 9.110 9.300 9.110 9.280 633,060 +0.12(+1.31%)
Jan 14, 2008 8.940 9.280 8.940 9.160 211,360 +0.19(+2.12%)
Jan 11, 2008 8.940 9.090 8.810 8.970 793,750 +0.06(+0.67%)
Jan 10, 2008 8.800 8.950 8.740 8.910 226,897 -0.05(-0.56%)
Jan 09, 2008 9.070 9.070 8.660 8.960 517,911 -0.16(-1.75%)
Jan 08, 2008 9.030 9.200 9.000 9.120 389,822 +0.18(+2.01%)
Jan 07, 2008 8.970 9.090 8.800 8.940 243,757 +0.03(+0.34%)
Jan 04, 2008 8.940 9.110 8.810 8.910 577,079 -0.03(-0.34%)
Jan 03, 2008 8.970 9.130 8.800 8.940 259,346 +0.05(+0.56%)
Jan 02, 2008 8.750 8.920 8.750 8.890 122,476 +0.16(+1.83%)
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.