FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  -0.02 (-0.13%)
Streaming Delayed Price  /  Updated: 10:14 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.50 21.93 21.47 21.67 332,986 +0.26(+1.21%)
Jul 30, 2013 21.59 21.60 21.04 21.41 374,572 -0.14(-0.65%)
Jul 29, 2013 21.52 21.60 21.16 21.55 280,950 +0.10(+0.47%)
Jul 26, 2013 20.50 21.48 20.44 21.45 954,504 +1.48(+7.41%)
Jul 25, 2013 20.00 20.13 19.63 19.97 374,701 +0.02(+0.10%)
Jul 24, 2013 20.13 20.22 19.85 19.95 152,081 -0.10(-0.50%)
Jul 23, 2013 19.99 20.08 19.76 20.05 132,573 +0.17(+0.86%)
Jul 22, 2013 20.10 20.11 19.85 19.88 276,515 -0.20(-1.00%)
Jul 19, 2013 20.00 20.26 20.00 20.08 239,040 +0.05(+0.25%)
Jul 18, 2013 19.62 20.42 19.60 20.03 303,708 +0.56(+2.88%)
Jul 17, 2013 19.40 19.55 19.22 19.47 179,425 +0.07(+0.36%)
Jul 16, 2013 19.00 19.46 18.98 19.40 381,111 +0.43(+2.27%)
Jul 15, 2013 18.84 19.10 18.68 18.97 177,395 +0.14(+0.74%)
Jul 12, 2013 18.87 19.00 18.50 18.83 257,409 -0.06(-0.32%)
Jul 11, 2013 18.53 19.21 18.50 18.89 773,757 +0.65(+3.56%)
Jul 10, 2013 18.24 18.29 18.11 18.24 375,983 -0.01(-0.05%)
Jul 09, 2013 18.47 18.49 18.22 18.25 230,610 -0.08(-0.44%)
Jul 08, 2013 18.40 18.48 18.26 18.33 324,002 -0.02(-0.11%)
Jul 05, 2013 18.32 18.42 18.19 18.35 200,670 +0.10(+0.55%)
Jul 04, 2013 17.90 18.29 17.90 18.25 163,689 +0.20(+1.11%)
Jul 03, 2013 18.40 18.61 17.91 18.05 701,559 -0.61(-3.27%)
Jul 02, 2013 18.78 18.79 18.30 18.66 487,796 +0.06(+0.32%)
Jun 28, 2013 18.60 18.60 18.60 0 -0.01(-0.05%)
Jun 27, 2013 18.64 19.00 18.57 18.61 170,277 +0.18(+0.98%)
Jun 26, 2013 18.74 18.80 18.31 18.43 217,483 -0.11(-0.59%)
Jun 25, 2013 18.18 18.82 18.18 18.54 308,042 +0.54(+3.00%)
Jun 24, 2013 18.30 18.30 17.99 18.00 358,466 -0.55(-2.96%)
Jun 21, 2013 18.48 18.86 18.36 18.55 419,760 +0.14(+0.76%)
Jun 20, 2013 18.45 18.56 18.34 18.41 359,330 -0.17(-0.91%)
Jun 19, 2013 18.78 18.82 18.51 18.58 219,145 -0.15(-0.80%)
Jun 18, 2013 19.11 19.58 18.70 18.73 374,863 -0.25(-1.32%)
Jun 17, 2013 18.01 19.13 17.98 18.98 384,653 +0.91(+5.04%)
Jun 14, 2013 18.35 18.43 17.89 18.07 200,761 -0.22(-1.20%)
Jun 13, 2013 17.79 18.36 17.76 18.29 122,559 +0.45(+2.52%)
Jun 12, 2013 18.60 18.60 17.82 17.84 225,405 -0.59(-3.20%)
Jun 11, 2013 18.50 18.71 18.27 18.43 336,524 -0.18(-0.97%)
Jun 10, 2013 18.05 18.81 18.05 18.61 271,572 +0.61(+3.39%)
Jun 07, 2013 18.22 18.40 17.92 18.00 174,014 -0.16(-0.88%)
Jun 06, 2013 17.65 18.20 17.65 18.16 461,705 +0.39(+2.19%)
Jun 05, 2013 18.28 18.28 17.63 17.77 290,542 -0.50(-2.74%)
Jun 04, 2013 18.37 18.70 18.09 18.27 409,827 -0.03(-0.16%)
Jun 03, 2013 17.93 18.60 17.76 18.30 632,258 +0.92(+5.29%)
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%)
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.