FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.75 CAD  -0.09 (-0.57%)
Streaming Delayed Price  /  Updated: 1:58 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 17.45 17.95 17.31 17.38 426,214 -0.17(-0.97%)
May 30, 2013 17.30 17.80 17.30 17.55 347,586 +0.15(+0.86%)
May 29, 2013 17.65 17.67 17.30 17.40 399,025 -0.37(-2.08%)
May 28, 2013 18.33 18.40 17.58 17.77 573,122 -0.36(-1.99%)
May 27, 2013 17.51 18.27 17.51 18.13 102,328 +0.53(+3.01%)
May 24, 2013 17.58 17.83 17.28 17.60 408,202 -0.15(-0.85%)
May 23, 2013 17.79 18.04 17.50 17.75 994,084 -0.33(-1.83%)
May 22, 2013 18.25 18.85 17.78 18.08 532,886 -0.13(-0.71%)
May 21, 2013 19.10 19.19 18.16 18.21 1,285,839 -0.91(-4.76%)
May 17, 2013 19.12 19.12 19.12 0 -0.02(-0.10%)
May 16, 2013 19.00 19.33 18.96 19.14 323,883 +0.20(+1.06%)
May 15, 2013 18.43 19.01 18.43 18.94 347,031 +0.01(+0.05%)
May 13, 2013 19.26 19.26 18.68 18.93 383,958 -0.40(-2.07%)
May 10, 2013 19.56 19.69 19.21 19.33 899,125 -0.39(-1.98%)
May 09, 2013 20.11 20.11 19.58 19.72 553,928 -0.39(-1.94%)
May 08, 2013 20.60 20.60 19.89 20.11 328,445 -0.50(-2.43%)
May 07, 2013 20.60 20.83 20.47 20.61 184,552 +0.09(+0.44%)
May 06, 2013 20.77 20.85 20.42 20.52 145,013 -0.15(-0.73%)
May 03, 2013 20.89 20.89 20.13 20.67 502,157 +0.02(+0.10%)
May 02, 2013 20.62 21.10 20.27 20.65 488,063 -0.02(-0.10%)
May 01, 2013 21.20 21.49 20.51 20.67 292,901 -0.37(-1.76%)
Apr 30, 2013 20.82 21.11 20.82 21.04 203,677 -0.01(-0.05%)
Apr 29, 2013 21.40 21.55 20.84 21.05 455,644 -0.22(-1.03%)
Apr 26, 2013 21.84 22.05 21.23 21.27 217,577 -0.47(-2.16%)
Apr 25, 2013 21.21 21.75 21.20 21.74 153,159 +0.63(+2.98%)
Apr 24, 2013 20.61 21.29 20.60 21.11 184,900 +0.48(+2.33%)
Apr 23, 2013 20.43 20.72 20.39 20.63 124,680 +0.28(+1.38%)
Apr 22, 2013 20.43 20.44 19.96 20.35 176,342 -0.06(-0.29%)
Apr 19, 2013 20.24 20.68 20.21 20.41 197,780 +0.20(+0.99%)
Apr 18, 2013 19.84 20.24 19.75 20.21 207,653 +0.39(+1.97%)
Apr 17, 2013 19.62 19.87 19.38 19.82 174,955 -0.17(-0.85%)
Apr 16, 2013 19.21 20.03 19.21 19.99 280,933 +1.04(+5.49%)
Apr 15, 2013 19.88 19.96 18.89 18.95 668,336 -1.29(-6.37%)
Apr 12, 2013 21.05 21.07 20.14 20.24 306,999 -0.85(-4.03%)
Apr 11, 2013 21.56 21.56 20.91 21.09 183,089 -0.53(-2.45%)
Apr 10, 2013 21.10 21.66 20.92 21.62 278,154 +0.63(+3.00%)
Apr 09, 2013 20.89 21.20 20.80 20.99 308,122 +0.31(+1.50%)
Apr 08, 2013 20.57 20.70 20.47 20.68 83,240 -0.02(-0.10%)
Apr 05, 2013 20.57 20.80 20.28 20.70 471,023 -0.29(-1.38%)
Apr 04, 2013 20.89 21.05 20.55 20.99 357,307 -0.02(-0.10%)
Apr 03, 2013 21.65 21.69 20.55 21.01 380,118 -0.56(-2.60%)
Apr 02, 2013 21.75 21.86 21.53 21.57 214,974 +0.00(+0.00%)
Apr 01, 2013 21.12 21.84 21.12 21.57 305,810 +0.31(+1.46%)
Mar 28, 2013 21.26 21.26 21.26 0 +0.10(+0.47%)
Mar 27, 2013 21.13 21.26 20.90 21.16 192,230 -0.05(-0.24%)
Mar 26, 2013 21.45 21.48 20.84 21.21 215,518 -0.39(-1.81%)
Mar 25, 2013 21.59 21.82 21.22 21.60 187,790 -0.02(-0.09%)
Mar 22, 2013 21.75 21.95 21.42 21.62 191,921 -0.19(-0.87%)
Mar 21, 2013 21.89 22.00 21.77 21.81 308,822 -0.08(-0.37%)
Mar 20, 2013 21.77 22.15 21.68 21.89 167,733 +0.29(+1.34%)
Mar 19, 2013 21.34 21.90 21.33 21.60 331,712 +0.27(+1.27%)
Mar 18, 2013 21.14 21.46 20.81 21.33 315,950 +0.08(+0.38%)
Mar 15, 2013 20.66 21.39 20.60 21.25 446,660 +0.59(+2.86%)
Mar 14, 2013 20.55 20.67 20.27 20.66 482,372 +0.17(+0.83%)
Mar 13, 2013 20.51 20.57 20.40 20.49 409,518 -0.05(-0.24%)
Mar 12, 2013 20.65 20.65 20.33 20.54 237,643 -0.10(-0.48%)
Mar 11, 2013 20.51 20.71 20.43 20.64 128,866 +0.26(+1.28%)
Mar 08, 2013 20.11 20.41 20.11 20.38 724,767 +0.37(+1.85%)
Mar 07, 2013 19.98 20.02 19.85 20.01 287,664 +0.19(+0.96%)
Mar 06, 2013 19.93 20.00 19.67 19.82 208,800 -0.03(-0.15%)
Mar 05, 2013 19.98 20.10 19.74 19.85 195,136 +0.03(+0.15%)
Mar 04, 2013 19.25 19.84 19.25 19.82 309,737 +0.51(+2.64%)
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.