FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  +0.07 (+0.45%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.150 8.270 8.080 8.090 116,082 -0.06(-0.74%)
Jul 29, 2010 8.150 8.280 8.100 8.150 72,575 -0.05(-0.61%)
Jul 28, 2010 8.230 8.460 8.160 8.200 130,884 -0.30(-3.53%)
Jul 27, 2010 8.250 8.500 8.160 8.500 109,646 +0.14(+1.67%)
Jul 26, 2010 8.370 8.400 8.230 8.360 101,617 -0.05(-0.59%)
Jul 23, 2010 8.720 8.720 8.270 8.410 186,545 -0.28(-3.22%)
Jul 22, 2010 8.560 8.720 8.510 8.690 107,134 +0.15(+1.76%)
Jul 21, 2010 8.730 8.730 8.460 8.540 61,315 -0.07(-0.81%)
Jul 20, 2010 8.570 8.620 8.450 8.610 44,375 -0.08(-0.92%)
Jul 19, 2010 8.590 8.730 8.450 8.690 101,351 +0.10(+1.16%)
Jul 16, 2010 8.650 8.700 8.540 8.590 48,350 -0.10(-1.15%)
Jul 15, 2010 8.780 8.810 8.530 8.690 109,608 -0.08(-0.91%)
Jul 14, 2010 8.700 8.850 8.610 8.770 108,389 +0.07(+0.80%)
Jul 13, 2010 8.530 8.720 8.500 8.700 83,484 +0.17(+1.99%)
Jul 12, 2010 8.550 8.730 8.500 8.530 41,059 -0.10(-1.16%)
Jul 09, 2010 8.200 8.660 8.170 8.630 161,866 +0.50(+6.15%)
Jul 08, 2010 8.060 8.210 8.060 8.130 86,074 -0.04(-0.49%)
Jul 07, 2010 8.000 8.210 8.000 8.170 828,100 +0.12(+1.49%)
Jul 06, 2010 8.020 8.170 8.000 8.050 891,806 -0.32(-3.82%)
Jul 02, 2010 8.500 8.630 8.230 8.370 526,246 -0.13(-1.53%)
Jun 30, 2010 8.240 8.750 8.110 8.500 328,220 +0.26(+3.16%)
Jun 29, 2010 8.370 8.370 8.220 8.240 166,041 -0.06(-0.72%)
Jun 25, 2010 8.220 8.350 8.150 8.300 157,778 +0.09(+1.10%)
Jun 24, 2010 8.110 8.280 8.110 8.210 210,374 +0.01(+0.12%)
Jun 23, 2010 8.120 8.300 8.060 8.200 65,293 +0.04(+0.49%)
Jun 22, 2010 8.640 8.640 8.040 8.160 124,808 -0.39(-4.56%)
Jun 21, 2010 8.630 8.630 8.440 8.550 134,902 +0.07(+0.83%)
Jun 18, 2010 8.180 8.550 8.100 8.480 1,496,003 +0.25(+3.04%)
Jun 17, 2010 8.310 8.310 8.170 8.230 492,140 -0.12(-1.44%)
Jun 16, 2010 8.500 8.510 8.350 8.350 60,474 -0.18(-2.11%)
Jun 15, 2010 8.710 8.710 8.330 8.530 122,369 -0.19(-2.18%)
Jun 14, 2010 8.830 8.940 8.650 8.720 138,946 -0.20(-2.24%)
Jun 11, 2010 8.970 9.210 8.800 8.920 51,958 -0.04(-0.45%)
Jun 10, 2010 8.850 9.000 8.810 8.960 48,692 -0.01(-0.11%)
Jun 09, 2010 9.000 9.150 8.840 8.970 219,838 -0.05(-0.55%)
Jun 08, 2010 8.980 9.110 8.940 9.020 135,434 +0.01(+0.11%)
Jun 07, 2010 9.150 9.310 9.010 9.010 76,384 -0.17(-1.85%)
Jun 04, 2010 9.590 9.590 9.180 9.180 103,292 -0.38(-3.97%)
Jun 03, 2010 9.920 9.980 9.560 9.560 162,984 -0.35(-3.53%)
Jun 02, 2010 10.04 10.04 9.790 9.910 161,544 -0.08(-0.80%)
Jun 01, 2010 10.10 10.10 9.720 9.990 647,484 -0.11(-1.09%)
May 31, 2010 9.990 10.16 9.900 10.10 32,545 +0.15(+1.51%)
May 28, 2010 9.750 10.00 9.700 9.950 853,288 +0.25(+2.58%)
May 27, 2010 9.740 9.740 9.500 9.700 138,341 +0.15(+1.57%)
May 26, 2010 9.290 9.730 9.180 9.550 272,258 +0.39(+4.26%)
May 25, 2010 8.760 9.170 8.760 9.160 133,146 -0.04(-0.43%)
May 21, 2010 8.800 9.290 8.800 9.200 518,934 +0.20(+2.22%)
May 20, 2010 9.020 9.040 9.000 9.000 90,106 -0.21(-2.28%)
May 19, 2010 9.540 9.640 8.830 9.210 354,826 -0.34(-3.56%)
May 18, 2010 9.680 9.980 9.550 9.550 1,242,100 -0.17(-1.75%)
May 17, 2010 9.860 9.950 9.610 9.720 140,311 -0.29(-2.90%)
May 14, 2010 10.00 10.01 9.710 10.01 138,083 -0.03(-0.30%)
May 13, 2010 10.39 10.42 10.04 10.04 132,526 -0.44(-4.20%)
May 12, 2010 10.50 10.51 10.45 10.48 147,870 +0.07(+0.67%)
May 11, 2010 10.45 10.46 10.37 10.41 378,146 +0.11(+1.07%)
May 10, 2010 9.800 10.33 9.970 10.30 204,945 +0.74(+7.74%)
May 07, 2010 9.750 9.900 9.290 9.560 424,981 -0.34(-3.43%)
May 06, 2010 9.750 10.08 9.750 9.900 204,980 +0.01(+0.10%)
May 05, 2010 10.00 10.15 9.660 9.890 209,243 -0.30(-2.94%)
May 04, 2010 10.48 10.48 10.12 10.19 216,665 -0.29(-2.77%)
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.