FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
12.92 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:16 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.74 10.82 10.66 10.82 53,567 +0.01(+0.09%)
Apr 27, 2012 10.61 10.84 10.59 10.81 76,756 +0.14(+1.31%)
Apr 26, 2012 10.49 10.74 10.33 10.67 113,014 +0.24(+2.30%)
Apr 25, 2012 10.49 10.49 10.14 10.43 189,616 -0.07(-0.67%)
Apr 24, 2012 10.48 10.51 10.30 10.50 143,346 +0.01(+0.10%)
Apr 23, 2012 10.59 10.61 10.40 10.49 100,109 -0.12(-1.13%)
Apr 20, 2012 10.60 10.66 10.53 10.61 63,915 +0.04(+0.38%)
Apr 19, 2012 10.66 10.76 10.55 10.57 87,040 -0.16(-1.49%)
Apr 18, 2012 10.84 10.84 10.48 10.73 255,568 -0.07(-0.65%)
Apr 17, 2012 10.80 10.82 10.71 10.80 49,105 +0.05(+0.47%)
Apr 16, 2012 10.86 10.86 10.70 10.75 180,614 -0.13(-1.19%)
Apr 13, 2012 10.90 10.93 10.76 10.88 217,438 +0.02(+0.18%)
Apr 12, 2012 10.69 10.97 10.69 10.86 138,441 +0.11(+1.02%)
Apr 11, 2012 10.99 10.99 10.70 10.75 191,387 +0.04(+0.37%)
Apr 10, 2012 11.10 11.10 10.49 10.71 393,565 -0.61(-5.39%)
Apr 09, 2012 11.39 11.45 11.28 11.32 96,000 -0.17(-1.48%)
Apr 05, 2012 11.52 11.53 11.40 11.49 1,514,537 -0.11(-0.95%)
Apr 04, 2012 11.66 11.75 11.33 11.60 231,198 -0.15(-1.28%)
Apr 03, 2012 11.68 11.93 11.64 11.75 115,155 -0.02(-0.17%)
Apr 02, 2012 11.75 11.95 11.70 11.77 118,752 -0.03(-0.25%)
Mar 30, 2012 11.81 11.94 11.61 11.80 104,193 +0.04(+0.34%)
Mar 29, 2012 11.95 11.95 11.66 11.76 248,309 -0.21(-1.75%)
Mar 28, 2012 12.17 12.17 11.87 11.97 661,644 -0.19(-1.56%)
Mar 27, 2012 12.17 12.41 11.95 12.16 323,781 -0.08(-0.65%)
Mar 26, 2012 12.11 12.34 12.09 12.24 187,670 +0.11(+0.91%)
Mar 23, 2012 12.05 12.15 11.80 12.13 208,496 +0.20(+1.68%)
Mar 22, 2012 11.99 12.02 11.77 11.93 123,307 -0.07(-0.58%)
Mar 21, 2012 12.30 12.30 12.00 12.00 143,886 -0.25(-2.04%)
Mar 20, 2012 12.37 12.63 12.25 12.25 198,609 -0.23(-1.84%)
Mar 19, 2012 12.85 12.85 12.35 12.48 175,465 -0.31(-2.42%)
Mar 16, 2012 12.17 12.90 12.17 12.79 1,187,671 +0.62(+5.09%)
Mar 15, 2012 11.96 12.33 11.93 12.17 141,160 +0.24(+2.01%)
Mar 14, 2012 12.00 12.00 11.92 11.93 244,701 -0.06(-0.50%)
Mar 13, 2012 11.65 12.00 11.65 11.99 299,218 +0.28(+2.39%)
Mar 12, 2012 11.81 11.81 11.69 11.71 78,512 -0.03(-0.26%)
Mar 09, 2012 11.75 11.85 11.63 11.74 112,716 +0.04(+0.34%)
Mar 08, 2012 11.41 11.75 11.40 11.70 171,655 +0.27(+2.36%)
Mar 07, 2012 11.12 11.48 11.00 11.43 883,370 +0.23(+2.05%)
Mar 06, 2012 11.51 11.51 11.00 11.20 94,505 -0.32(-2.78%)
Mar 05, 2012 11.40 11.64 11.40 11.52 223,175 +0.12(+1.05%)
Mar 02, 2012 11.46 11.50 11.35 11.40 136,269 +0.00(+0.00%)
Mar 01, 2012 11.40 11.50 11.24 11.40 66,655 +0.02(+0.18%)
Feb 29, 2012 11.49 11.49 11.31 11.38 171,006 -0.02(-0.18%)
Feb 28, 2012 11.34 11.45 11.29 11.40 108,475 +0.05(+0.44%)
Feb 27, 2012 11.07 11.40 11.06 11.35 69,976 +0.16(+1.43%)
Feb 24, 2012 11.19 11.26 11.06 11.19 1,114,763 -0.05(-0.44%)
Feb 23, 2012 11.20 11.28 11.15 11.24 103,130 +0.03(+0.27%)
Feb 22, 2012 11.19 11.28 11.09 11.21 99,276 +0.00(+0.00%)
Feb 21, 2012 11.20 11.44 11.19 11.21 232,020 +0.01(+0.09%)
Feb 17, 2012 11.20 11.20 11.20 0 +0.15(+1.36%)
Feb 16, 2012 10.77 11.13 10.76 11.05 310,226 +0.15(+1.38%)
Feb 15, 2012 10.82 10.91 10.72 10.90 236,035 +0.06(+0.55%)
Feb 14, 2012 11.17 11.17 10.71 10.84 295,716 -0.33(-2.95%)
Feb 13, 2012 11.00 11.25 10.83 11.17 260,598 +0.31(+2.85%)
Feb 10, 2012 11.02 11.10 10.78 10.86 767,884 -0.29(-2.60%)
Feb 09, 2012 11.03 11.24 10.86 11.15 421,847 -0.11(-0.98%)
Feb 08, 2012 11.58 11.58 11.10 11.26 94,682 -0.11(-0.97%)
Feb 07, 2012 11.90 11.90 11.34 11.37 246,258 -0.54(-4.53%)
Feb 06, 2012 11.95 12.30 11.89 11.91 201,925 +0.05(+0.42%)
Feb 03, 2012 11.50 11.91 11.50 11.86 339,134 +0.38(+3.31%)
Feb 02, 2012 11.68 11.68 11.43 11.48 194,429 -0.16(-1.37%)
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.