FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.45 CAD  -0.14 (-0.90%)
Streaming Delayed Price  /  Updated: 4:20 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Dec 31, 2007 8.800 8.880 8.730 8.730 238,814 -0.14(-1.58%)
Dec 28, 2007 8.850 8.900 8.750 8.870 687,654 +0.07(+0.80%)
Dec 27, 2007 8.550 9.130 8.480 8.800 237,318 +0.13(+1.50%)
Dec 26, 2007 8.750 8.870 8.670 8.670 417,129 +0.00(+0.00%)
Dec 24, 2007 8.750 8.870 8.670 8.670 417,129 -0.04(-0.46%)
Dec 21, 2007 8.560 8.820 8.400 8.710 1,627,854 +0.19(+2.23%)
Dec 20, 2007 8.650 8.760 8.420 8.520 793,193 -0.16(-1.84%)
Dec 19, 2007 8.690 8.820 8.570 8.680 509,621 -0.04(-0.46%)
Dec 18, 2007 8.620 8.760 8.520 8.720 247,629 +0.05(+0.58%)
Dec 17, 2007 8.760 8.930 8.640 8.670 449,014 -0.27(-3.02%)
Dec 14, 2007 9.050 9.150 8.850 8.940 310,342 -0.10(-1.11%)
Dec 13, 2007 9.030 9.220 9.030 9.040 248,706 -0.01(-0.11%)
Dec 12, 2007 9.220 9.230 8.980 9.050 572,061 +0.02(+0.22%)
Dec 11, 2007 8.730 9.600 8.730 9.030 911,439 +0.31(+3.56%)
Dec 10, 2007 8.300 8.730 8.300 8.720 401,328 +0.40(+4.81%)
Dec 07, 2007 8.430 8.520 8.160 8.320 2,884,188 -0.23(-2.69%)
Dec 06, 2007 8.500 8.550 8.340 8.550 144,189 -0.05(-0.58%)
Dec 05, 2007 8.890 8.890 8.480 8.600 390,156 -0.05(-0.58%)
Dec 04, 2007 7.730 8.880 7.730 8.650 1,000,224 +0.87(+11.18%)
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.