FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.84 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 11.06 11.21 10.94 11.16 291,041 +0.10(+0.90%)
May 30, 2012 11.27 11.28 10.93 11.06 272,444 -0.35(-3.07%)
May 29, 2012 11.29 11.43 11.24 11.41 306,049 +0.15(+1.33%)
May 28, 2012 11.28 11.44 11.20 11.26 43,272 -0.05(-0.44%)
May 25, 2012 11.31 11.48 11.25 11.31 298,438 +0.02(+0.18%)
May 24, 2012 11.62 11.69 11.23 11.29 188,934 -0.31(-2.67%)
May 23, 2012 11.40 11.69 11.40 11.60 137,428 +0.07(+0.61%)
May 22, 2012 11.25 11.66 11.19 11.53 197,108 +0.35(+3.13%)
May 18, 2012 11.18 11.18 11.18 0 +0.20(+1.82%)
May 17, 2012 11.43 11.43 10.98 10.98 133,102 -0.30(-2.66%)
May 16, 2012 10.98 11.65 10.98 11.28 313,031 +0.38(+3.49%)
May 15, 2012 10.93 10.96 10.76 10.90 124,227 -0.03(-0.27%)
May 14, 2012 10.79 10.93 10.71 10.93 187,385 +0.14(+1.30%)
May 11, 2012 10.63 10.79 10.59 10.79 82,702 +0.16(+1.51%)
May 10, 2012 10.64 10.68 10.54 10.63 84,184 +0.09(+0.85%)
May 09, 2012 10.54 10.60 10.40 10.54 88,456 -0.01(-0.09%)
May 08, 2012 10.74 10.74 10.27 10.55 267,662 -0.12(-1.12%)
May 07, 2012 10.60 10.68 10.50 10.67 72,887 +0.12(+1.14%)
May 04, 2012 10.76 10.76 10.48 10.55 73,979 -0.20(-1.86%)
May 03, 2012 10.75 10.85 10.63 10.75 165,139 +0.00(+0.00%)
May 02, 2012 10.85 10.85 10.54 10.75 113,689 -0.16(-1.47%)
May 01, 2012 10.94 11.00 10.80 10.91 118,650 +0.09(+0.83%)
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%)
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.