FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  -0.03 (-0.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 18.99 19.43 18.66 19.43 206,174 +0.45(+2.37%)
Feb 27, 2013 18.21 19.02 18.21 18.98 179,527 +0.72(+3.94%)
Feb 26, 2013 18.06 18.30 17.99 18.26 127,763 -0.18(-0.98%)
Feb 22, 2013 18.45 18.80 18.33 18.44 186,565 -0.08(-0.43%)
Feb 21, 2013 18.66 18.93 18.42 18.52 294,743 -0.33(-1.75%)
Feb 20, 2013 19.36 19.42 18.64 18.85 300,257 -0.52(-2.68%)
Feb 19, 2013 18.61 19.37 18.60 19.37 329,946 +0.77(+4.14%)
Feb 15, 2013 18.60 18.60 18.60 0 -0.30(-1.59%)
Feb 14, 2013 18.45 19.05 18.29 18.90 353,770 +0.45(+2.44%)
Feb 13, 2013 18.65 18.65 18.33 18.45 214,337 -0.11(-0.59%)
Feb 12, 2013 18.18 18.63 18.13 18.56 247,110 +0.39(+2.15%)
Feb 11, 2013 18.25 18.30 18.06 18.17 109,077 -0.08(-0.44%)
Feb 08, 2013 18.08 18.35 17.99 18.25 274,142 +0.10(+0.55%)
Feb 07, 2013 18.12 18.24 17.92 18.15 314,462 -0.05(-0.27%)
Feb 06, 2013 18.39 18.45 18.18 18.20 233,128 -0.24(-1.30%)
Feb 04, 2013 18.39 18.53 18.22 18.44 254,596 +0.04(+0.22%)
Feb 01, 2013 18.43 18.72 18.40 18.40 344,893 +0.02(+0.11%)
Jan 31, 2013 18.48 18.59 17.75 18.38 473,315 -0.12(-0.65%)
Jan 30, 2013 19.11 19.11 18.41 18.50 308,793 -0.68(-3.55%)
Jan 29, 2013 18.50 19.18 18.48 19.18 150,701 +0.69(+3.73%)
Jan 28, 2013 18.92 18.94 18.34 18.49 265,112 -0.48(-2.53%)
Jan 25, 2013 19.28 19.28 18.79 18.97 249,528 -0.29(-1.51%)
Jan 24, 2013 19.47 19.47 19.16 19.26 122,578 -0.08(-0.41%)
Jan 23, 2013 18.96 19.80 18.85 19.34 875,428 +0.45(+2.38%)
Jan 22, 2013 18.50 18.89 18.50 18.89 381,240 +0.42(+2.27%)
Jan 21, 2013 18.47 18.50 18.30 18.47 98,873 +0.05(+0.27%)
Jan 18, 2013 18.51 18.56 18.32 18.42 250,228 -0.15(-0.81%)
Jan 17, 2013 18.25 18.71 18.24 18.57 307,308 +0.37(+2.03%)
Jan 16, 2013 17.92 18.24 17.70 18.20 537,608 +0.17(+0.94%)
Jan 15, 2013 17.89 18.03 17.85 18.03 191,577 +0.03(+0.17%)
Jan 14, 2013 18.10 18.18 17.91 18.00 266,672 -0.07(-0.39%)
Jan 11, 2013 17.97 18.07 17.88 18.07 272,873 +0.08(+0.44%)
Jan 10, 2013 18.15 18.17 17.87 17.99 406,702 -0.16(-0.88%)
Jan 09, 2013 18.11 18.23 18.10 18.15 444,101 +0.05(+0.28%)
Jan 08, 2013 18.00 18.14 17.83 18.10 688,166 +0.10(+0.56%)
Jan 07, 2013 17.45 18.00 17.45 18.00 452,419 +0.43(+2.45%)
Jan 04, 2013 17.35 17.66 17.30 17.57 312,913 +0.12(+0.69%)
Jan 03, 2013 17.26 17.53 17.22 17.45 328,707 +0.08(+0.46%)
Jan 02, 2013 16.92 17.47 16.60 17.37 641,830 +0.77(+4.64%)
Dec 31, 2012 16.60 16.60 16.60 0 -0.07(-0.42%)
Dec 28, 2012 16.67 16.77 16.60 16.67 144,850 -0.13(-0.77%)
Dec 27, 2012 16.90 17.17 16.57 16.80 595,381 -0.09(-0.53%)
Dec 24, 2012 16.89 16.89 16.89 0 +0.18(+1.08%)
Dec 21, 2012 16.31 16.72 16.21 16.71 619,809 +0.13(+0.78%)
Dec 20, 2012 15.80 16.65 15.77 16.58 333,470 +0.76(+4.80%)
Dec 19, 2012 16.00 16.01 15.77 15.82 328,554 -0.09(-0.57%)
Dec 18, 2012 15.58 16.15 15.58 15.91 525,239 +0.44(+2.84%)
Dec 17, 2012 15.41 15.50 15.29 15.47 256,486 +0.10(+0.65%)
Dec 14, 2012 15.30 15.57 15.28 15.37 271,407 +0.09(+0.59%)
Dec 13, 2012 15.51 15.52 15.18 15.28 204,295 -0.22(-1.42%)
Dec 12, 2012 15.30 15.58 15.23 15.50 267,603 +0.21(+1.37%)
Dec 11, 2012 14.99 15.33 14.97 15.29 619,534 +0.34(+2.27%)
Dec 10, 2012 14.72 15.09 14.66 14.95 1,073,937 +0.23(+1.56%)
Dec 07, 2012 14.81 14.87 14.55 14.72 807,644 +0.03(+0.20%)
Dec 06, 2012 14.67 14.77 14.50 14.69 770,610 +0.04(+0.27%)
Dec 05, 2012 14.49 14.85 14.48 14.65 470,028 +0.18(+1.24%)
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.