FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.76 CAD  +0.04 (+0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.840 5.840 5.470 5.590 108,271 +0.07(+1.27%)
Feb 26, 2009 5.960 5.960 5.390 5.520 127,713 -0.08(-1.43%)
Feb 25, 2009 5.450 5.770 5.390 5.600 254,898 +0.10(+1.82%)
Feb 24, 2009 5.480 5.500 5.260 5.500 273,075 +0.19(+3.58%)
Feb 23, 2009 5.790 5.790 5.240 5.310 345,978 -0.20(-3.63%)
Feb 20, 2009 5.980 6.060 5.350 5.510 273,382 -0.47(-7.86%)
Feb 19, 2009 6.010 6.110 5.930 5.980 124,992 -0.07(-1.16%)
Feb 18, 2009 6.230 6.380 6.050 6.050 233,906 -0.46(-7.07%)
Feb 17, 2009 6.150 6.510 6.150 6.510 166,462 +0.09(+1.40%)
Feb 13, 2009 6.600 6.600 6.410 6.420 140,539 -0.21(-3.17%)
Feb 12, 2009 6.500 6.630 6.350 6.630 130,413 -0.11(-1.63%)
Feb 11, 2009 6.640 6.770 6.580 6.740 50,593 -0.05(-0.74%)
Feb 10, 2009 6.750 6.840 6.540 6.790 140,209 +0.13(+1.95%)
Feb 09, 2009 6.690 6.780 6.410 6.660 152,690 +0.10(+1.52%)
Feb 06, 2009 6.500 6.700 6.280 6.560 45,732 +0.09(+1.39%)
Feb 05, 2009 6.700 6.700 6.470 6.470 53,618 -0.23(-3.43%)
Feb 04, 2009 6.700 6.700 6.500 6.700 56,414 -0.03(-0.45%)
Feb 03, 2009 6.590 6.800 6.590 6.730 89,859 -0.03(-0.44%)
Feb 02, 2009 6.870 6.930 6.650 6.760 88,364 -0.49(-6.76%)
Jan 30, 2009 6.990 7.300 6.900 7.250 193,356 +0.45(+6.62%)
Jan 29, 2009 6.990 6.990 6.800 6.800 151,633 -0.11(-1.59%)
Jan 28, 2009 6.950 6.950 6.840 6.910 63,241 +0.06(+0.88%)
Jan 27, 2009 6.840 6.850 6.750 6.850 221,483 +0.13(+1.93%)
Jan 26, 2009 6.850 6.900 6.600 6.720 178,961 -0.06(-0.88%)
Jan 23, 2009 6.600 6.870 6.600 6.780 75,833 +0.13(+1.95%)
Jan 22, 2009 6.500 6.750 6.370 6.650 110,350 +0.15(+2.31%)
Jan 21, 2009 6.500 6.600 6.460 6.500 137,103 +0.00(+0.00%)
Jan 20, 2009 6.250 6.640 6.200 6.500 154,399 +0.30(+4.84%)
Jan 19, 2009 6.200 6.250 6.120 6.200 102,306 +0.08(+1.31%)
Jan 16, 2009 6.300 6.340 5.940 6.120 138,941 -0.02(-0.33%)
Jan 15, 2009 5.970 6.140 5.520 6.140 188,626 +0.15(+2.50%)
Jan 14, 2009 6.150 6.170 5.950 5.990 127,579 -0.18(-2.92%)
Jan 13, 2009 6.110 6.320 6.090 6.170 334,711 -0.02(-0.32%)
Jan 12, 2009 6.780 6.930 5.910 6.190 244,226 -0.60(-8.84%)
Jan 09, 2009 7.230 7.310 6.710 6.790 182,412 -0.44(-6.09%)
Jan 08, 2009 7.470 7.470 7.140 7.230 126,028 -0.20(-2.69%)
Jan 07, 2009 7.690 7.690 7.240 7.430 219,862 -0.32(-4.13%)
Jan 06, 2009 7.490 7.830 7.450 7.750 209,722 +0.08(+1.04%)
Jan 05, 2009 7.650 7.700 7.630 7.670 232,612 -0.03(-0.39%)
Jan 02, 2009 7.270 7.700 7.270 7.700 51,334 +0.10(+1.32%)
Dec 31, 2008 7.300 7.600 7.240 7.600 83,923 +0.25(+3.40%)
Dec 30, 2008 7.340 7.430 7.200 7.350 59,975 -0.13(-1.74%)
Dec 29, 2008 7.300 7.510 7.240 7.480 40,117 +0.22(+3.03%)
Dec 24, 2008 7.350 7.700 7.210 7.260 39,928 -0.15(-2.02%)
Dec 23, 2008 7.350 7.880 7.350 7.410 108,771 +0.06(+0.82%)
Dec 22, 2008 7.600 7.600 7.240 7.350 154,743 -0.20(-2.65%)
Dec 19, 2008 7.220 7.690 7.220 7.550 388,513 +0.05(+0.67%)
Dec 18, 2008 7.210 7.510 7.190 7.500 238,618 +0.20(+2.74%)
Dec 17, 2008 7.300 7.300 7.300 7.300 3,337 -0.30(-3.95%)
Dec 16, 2008 7.220 7.650 7.220 7.600 524,146 +0.34(+4.68%)
Dec 15, 2008 7.390 7.490 7.200 7.260 244,220 -0.13(-1.76%)
Dec 12, 2008 7.750 7.910 7.380 7.390 335,075 -0.50(-6.34%)
Dec 11, 2008 8.440 8.460 7.800 7.890 575,399 -0.51(-6.07%)
Dec 10, 2008 8.440 8.580 8.270 8.400 475,794 -0.02(-0.24%)
Dec 09, 2008 8.710 9.000 8.250 8.420 700,062 -0.29(-3.33%)
Dec 08, 2008 7.740 8.710 7.740 8.710 644,654 +0.81(+10.25%)
Dec 05, 2008 7.270 7.900 7.130 7.900 182,450 +0.49(+6.61%)
Dec 04, 2008 7.030 7.490 7.030 7.410 180,471 +0.25(+3.49%)
Dec 03, 2008 7.000 7.220 7.000 7.160 139,675 +0.06(+0.85%)
Dec 02, 2008 7.160 7.260 7.000 7.100 275,107 -0.08(-1.11%)
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.