FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  +0.10 (+0.65%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.130 8.130 8.130 0 -0.06(-0.73%)
Dec 30, 2009 8.400 8.400 8.110 8.190 78,279 -0.16(-1.92%)
Dec 29, 2009 8.100 8.370 8.100 8.350 73,180 +0.25(+3.09%)
Dec 24, 2009 8.140 8.150 8.070 8.100 37,112 +0.04(+0.50%)
Dec 23, 2009 8.060 8.180 7.950 8.060 149,832 +0.05(+0.62%)
Dec 22, 2009 8.100 8.180 8.010 8.010 98,874 -0.06(-0.74%)
Dec 21, 2009 7.870 8.160 7.700 8.070 215,676 +0.40(+5.22%)
Dec 18, 2009 7.760 7.930 7.600 7.670 251,772 -0.08(-1.03%)
Dec 17, 2009 7.840 7.940 7.750 7.750 236,650 -0.10(-1.27%)
Dec 16, 2009 7.780 8.000 7.770 7.850 325,923 +0.11(+1.42%)
Dec 15, 2009 7.680 7.790 7.600 7.740 166,501 +0.14(+1.84%)
Dec 14, 2009 7.540 7.690 7.570 7.600 91,947 +0.09(+1.20%)
Dec 11, 2009 7.830 7.830 7.510 7.510 119,636 -0.24(-3.10%)
Dec 10, 2009 7.820 7.820 7.720 7.750 398,808 +0.03(+0.39%)
Dec 09, 2009 7.670 7.780 7.640 7.720 122,494 +0.07(+0.92%)
Dec 08, 2009 7.750 7.810 7.470 7.650 358,234 -0.06(-0.78%)
Dec 07, 2009 7.450 7.710 7.410 7.710 226,474 +0.30(+4.05%)
Dec 04, 2009 7.670 7.670 7.400 7.410 126,640 -0.09(-1.20%)
Dec 03, 2009 7.430 7.580 7.330 7.500 251,001 +0.13(+1.76%)
Dec 02, 2009 7.320 7.700 7.110 7.370 348,347 +0.05(+0.68%)
Dec 01, 2009 7.370 7.460 7.310 7.320 163,760 +0.06(+0.83%)
Nov 30, 2009 7.600 7.600 7.260 7.260 137,291 -0.34(-4.47%)
Nov 27, 2009 7.250 7.600 7.250 7.600 181,059 +0.30(+4.11%)
Nov 26, 2009 7.390 7.390 7.210 7.300 43,267 +0.05(+0.69%)
Nov 25, 2009 7.310 7.370 7.140 7.250 109,563 +0.05(+0.69%)
Nov 24, 2009 7.480 7.600 7.200 7.200 311,213 -0.25(-3.36%)
Nov 23, 2009 7.240 7.480 7.210 7.450 198,908 +0.32(+4.49%)
Nov 20, 2009 7.390 7.450 7.130 7.130 172,830 -0.33(-4.42%)
Nov 19, 2009 7.600 7.650 7.410 7.460 594,137 -0.03(-0.40%)
Nov 18, 2009 7.210 7.660 7.200 7.490 200,734 +0.31(+4.32%)
Nov 17, 2009 6.870 7.180 6.860 7.180 138,138 +0.24(+3.46%)
Nov 16, 2009 6.860 7.150 6.850 6.940 231,121 +0.09(+1.31%)
Nov 13, 2009 6.810 6.900 6.700 6.850 98,790 -0.04(-0.58%)
Nov 12, 2009 6.770 6.910 6.770 6.890 85,504 +0.04(+0.58%)
Nov 11, 2009 6.820 6.900 6.760 6.850 97,243 +0.05(+0.74%)
Nov 10, 2009 6.930 6.930 6.630 6.800 128,335 -0.07(-1.02%)
Nov 09, 2009 6.250 6.900 6.250 6.870 319,373 +0.61(+9.74%)
Nov 06, 2009 6.150 6.330 6.020 6.260 284,138 +0.06(+0.97%)
Nov 05, 2009 6.110 6.200 6.080 6.200 143,126 +0.00(+0.00%)
Nov 04, 2009 6.100 6.200 6.060 6.200 252,749 +0.11(+1.81%)
Nov 03, 2009 6.130 6.140 6.020 6.090 298,476 -0.01(-0.16%)
Nov 02, 2009 6.230 6.230 6.050 6.100 205,656 +0.05(+0.83%)
Oct 30, 2009 6.370 6.490 6.010 6.050 201,129 -0.39(-6.06%)
Oct 29, 2009 6.370 6.470 6.370 6.440 60,629 -0.01(-0.16%)
Oct 28, 2009 6.500 6.550 6.380 6.450 112,304 -0.07(-1.07%)
Oct 27, 2009 6.530 6.600 6.430 6.520 89,545 -0.05(-0.76%)
Oct 26, 2009 6.630 6.630 6.530 6.570 112,334 -0.02(-0.30%)
Oct 23, 2009 6.450 6.600 6.510 6.590 217,805 +0.14(+2.17%)
Oct 22, 2009 6.400 6.450 6.300 6.450 115,385 +0.05(+0.78%)
Oct 21, 2009 6.380 6.480 6.340 6.400 150,797 -0.04(-0.62%)
Oct 20, 2009 6.330 6.440 6.350 6.440 130,428 +0.17(+2.71%)
Oct 19, 2009 6.290 6.340 6.190 6.270 105,474 -0.01(-0.16%)
Oct 16, 2009 6.190 6.280 6.160 6.280 112,978 +0.05(+0.80%)
Oct 15, 2009 6.210 6.250 5.950 6.230 166,674 +0.11(+1.80%)
Oct 14, 2009 6.100 6.210 6.100 6.120 153,166 +0.07(+1.16%)
Oct 13, 2009 5.910 6.100 5.910 6.050 69,619 -0.02(-0.33%)
Oct 09, 2009 6.100 6.100 6.000 6.070 50,836 -0.07(-1.14%)
Oct 08, 2009 6.160 6.200 6.000 6.140 54,343 -0.02(-0.32%)
Oct 07, 2009 6.300 6.300 6.090 6.160 85,438 -0.09(-1.44%)
Oct 06, 2009 6.000 6.260 5.990 6.250 300,511 +0.29(+4.87%)
Oct 05, 2009 6.000 6.000 5.900 5.960 99,142 -0.03(-0.50%)
Oct 02, 2009 5.760 5.990 5.750 5.990 117,007 +0.23(+3.99%)
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.