FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.37 CAD  -0.15 (-1.11%)
Streaming Delayed Price  /  Updated: 11:21 AM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.23 13.25 12.93 13.03 184,854 -0.21(-1.59%)
Sep 27, 2012 13.21 13.29 13.03 13.24 48,730 +0.01(+0.08%)
Sep 26, 2012 13.39 13.39 12.89 13.23 152,839 -0.21(-1.56%)
Sep 25, 2012 13.12 13.50 13.12 13.44 129,617 +0.32(+2.44%)
Sep 24, 2012 13.09 13.37 13.06 13.12 207,459 -0.03(-0.23%)
Sep 21, 2012 13.30 13.34 13.08 13.15 652,685 -0.09(-0.68%)
Sep 20, 2012 13.28 13.37 13.21 13.24 98,257 -0.06(-0.45%)
Sep 19, 2012 13.14 13.43 13.05 13.30 201,019 +0.01(+0.08%)
Sep 18, 2012 13.37 13.46 13.18 13.29 73,748 -0.14(-1.04%)
Sep 17, 2012 13.50 13.58 13.26 13.43 149,863 -0.06(-0.44%)
Sep 14, 2012 13.47 13.76 13.34 13.49 250,018 +0.04(+0.30%)
Sep 13, 2012 12.95 13.47 12.91 13.45 297,431 +0.46(+3.54%)
Sep 12, 2012 12.79 12.99 12.61 12.99 119,506 +0.23(+1.80%)
Sep 11, 2012 12.82 12.83 12.73 12.76 104,081 -0.04(-0.31%)
Sep 10, 2012 13.19 13.19 12.77 12.80 150,896 -0.33(-2.51%)
Sep 07, 2012 13.00 13.14 12.97 13.13 108,027 +0.08(+0.61%)
Sep 06, 2012 12.98 13.08 12.78 13.05 146,831 +0.16(+1.24%)
Sep 05, 2012 12.80 12.94 12.70 12.89 75,607 -0.03(-0.23%)
Sep 04, 2012 13.06 13.06 12.70 12.92 107,175 -0.13(-1.00%)
Aug 31, 2012 13.05 13.05 13.05 0 +0.27(+2.11%)
Aug 30, 2012 13.00 13.00 12.78 12.78 168,743 -0.04(-0.31%)
Aug 29, 2012 12.80 12.95 12.69 12.82 185,556 +0.12(+0.94%)
Aug 27, 2012 12.71 12.74 12.56 12.70 85,517 -0.02(-0.16%)
Aug 24, 2012 12.65 12.77 12.63 12.72 141,214 +0.07(+0.55%)
Aug 23, 2012 12.58 12.75 12.58 12.65 214,685 +0.04(+0.32%)
Aug 22, 2012 12.54 12.74 12.48 12.61 175,242 +0.07(+0.56%)
Aug 21, 2012 12.57 12.71 12.46 12.54 90,610 +0.05(+0.40%)
Aug 20, 2012 12.35 12.57 12.35 12.49 1,979,579 +0.01(+0.08%)
Aug 17, 2012 12.31 12.56 12.30 12.48 176,621 +0.18(+1.46%)
Aug 16, 2012 12.25 12.44 12.20 12.30 600,995 +0.03(+0.24%)
Aug 15, 2012 12.19 12.30 12.17 12.27 69,709 -0.04(-0.32%)
Aug 14, 2012 12.40 12.52 12.21 12.31 75,906 -0.02(-0.16%)
Aug 13, 2012 12.29 12.38 12.22 12.33 118,036 +0.00(+0.00%)
Aug 11, 2012 12.40 12.46 12.28 12.33 86,953 +0.00(+0.00%)
Aug 10, 2012 12.40 12.46 12.28 12.33 86,953 -0.03(-0.24%)
Aug 09, 2012 12.40 12.65 12.30 12.36 42,549 -0.08(-0.64%)
Aug 08, 2012 12.47 12.65 12.41 12.44 228,777 -0.06(-0.48%)
Aug 07, 2012 12.25 12.50 12.22 12.50 627,072 +0.32(+2.63%)
Aug 03, 2012 12.18 12.18 12.18 0 +0.60(+5.18%)
Aug 02, 2012 11.59 11.73 11.51 11.58 159,259 -0.01(-0.09%)
Aug 01, 2012 11.77 11.77 11.52 11.59 194,896 -0.26(-2.19%)
Jul 31, 2012 11.89 11.89 11.67 11.85 171,841 -0.02(-0.17%)
Jul 30, 2012 11.99 12.10 11.71 11.87 249,931 -0.18(-1.49%)
Jul 27, 2012 12.00 12.25 11.89 12.05 191,963 +0.05(+0.42%)
Jul 26, 2012 11.75 12.23 11.64 12.00 4,182,068 +0.32(+2.74%)
Jul 25, 2012 11.71 11.77 11.57 11.68 85,928 +0.04(+0.34%)
Jul 24, 2012 11.93 11.93 11.56 11.64 71,752 -0.32(-2.68%)
Jul 23, 2012 12.00 12.01 11.83 11.96 268,289 -0.26(-2.13%)
Jul 20, 2012 11.56 12.22 11.56 12.22 118,619 +0.68(+5.89%)
Jul 19, 2012 11.79 11.85 11.53 11.54 49,202 -0.24(-2.04%)
Jul 18, 2012 11.61 11.81 11.60 11.78 265,484 +0.18(+1.55%)
Jul 17, 2012 11.73 11.78 11.54 11.60 137,633 -0.11(-0.94%)
Jul 16, 2012 11.75 11.85 11.57 11.71 263,777 -0.03(-0.26%)
Jul 13, 2012 11.85 11.85 11.65 11.74 200,783 -0.01(-0.09%)
Jul 12, 2012 11.75 11.86 11.58 11.75 166,604 -0.03(-0.25%)
Jul 11, 2012 11.75 11.92 11.66 11.78 71,742 +0.05(+0.43%)
Jul 10, 2012 11.91 11.94 11.55 11.73 166,036 -0.19(-1.59%)
Jul 09, 2012 12.00 12.00 11.88 11.92 88,384 -0.07(-0.58%)
Jul 06, 2012 12.03 12.05 11.94 11.99 95,819 -0.07(-0.58%)
Jul 05, 2012 12.17 12.38 12.06 12.06 219,777 -0.11(-0.90%)
Jul 04, 2012 12.08 12.17 11.91 12.17 60,932 +0.15(+1.25%)
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.