FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
12.52 CAD  -0.40 (-3.10%)
Streaming Delayed Price  /  Updated: 3:40 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 14.55 14.74 14.40 14.47 175,647 -0.28(-1.90%)
Nov 30, 2012 14.88 14.88 14.54 14.75 337,630 +0.07(+0.48%)
Nov 29, 2012 14.76 14.93 14.60 14.68 242,398 -0.04(-0.27%)
Nov 28, 2012 14.38 14.72 14.38 14.72 119,171 +0.17(+1.17%)
Nov 27, 2012 14.55 14.70 14.44 14.55 203,325 +0.00(+0.00%)
Nov 26, 2012 14.90 15.00 14.55 14.55 361,737 -0.40(-2.68%)
Nov 24, 2012 14.80 14.97 14.78 14.95 112,363 +0.00(+0.00%)
Nov 23, 2012 14.80 14.97 14.78 14.95 112,363 +0.18(+1.22%)
Nov 22, 2012 14.71 14.80 14.58 14.77 44,354 +0.05(+0.34%)
Nov 21, 2012 14.52 14.72 14.48 14.72 460,712 +0.23(+1.59%)
Nov 20, 2012 14.64 14.64 14.45 14.49 363,162 -0.08(-0.55%)
Nov 19, 2012 14.35 14.63 14.33 14.57 298,517 +0.32(+2.25%)
Nov 16, 2012 14.27 14.32 13.94 14.25 288,124 -0.02(-0.14%)
Nov 15, 2012 14.15 14.50 13.80 14.27 189,120 -0.02(-0.14%)
Nov 14, 2012 14.61 14.69 14.18 14.29 260,334 -0.32(-2.19%)
Nov 13, 2012 14.08 14.61 14.05 14.61 236,139 +0.46(+3.25%)
Nov 12, 2012 14.08 14.16 13.80 14.15 248,219 +0.05(+0.35%)
Nov 09, 2012 14.24 14.37 14.08 14.10 168,881 -0.13(-0.91%)
Nov 08, 2012 14.47 14.52 14.12 14.23 144,357 -0.18(-1.25%)
Nov 07, 2012 14.61 14.65 14.35 14.41 136,130 -0.20(-1.37%)
Nov 06, 2012 14.39 14.72 14.33 14.61 162,756 +0.35(+2.45%)
Nov 05, 2012 14.58 14.78 14.25 14.26 143,969 -0.41(-2.79%)
Nov 02, 2012 14.77 14.78 14.36 14.67 210,392 -0.07(-0.47%)
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.