FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.33 27.59 27.00 27.48 219,688 +0.21(+0.77%)
Nov 27, 2014 26.66 27.29 26.66 27.27 135,253 +0.49(+1.83%)
Nov 26, 2014 26.82 26.94 26.62 26.78 174,464 -0.11(-0.41%)
Nov 25, 2014 27.16 27.49 26.89 26.89 240,778 -0.49(-1.79%)
Nov 24, 2014 27.60 27.60 27.23 27.38 216,637 -0.11(-0.40%)
Nov 21, 2014 27.07 27.75 26.90 27.49 199,885 +0.51(+1.89%)
Nov 20, 2014 26.87 27.06 26.82 26.98 109,876 +0.12(+0.45%)
Nov 19, 2014 27.06 27.34 26.70 26.86 152,132 -0.18(-0.67%)
Nov 18, 2014 27.12 27.26 26.89 27.04 249,429 -0.15(-0.55%)
Nov 17, 2014 27.09 27.37 27.00 27.19 262,584 +0.11(+0.41%)
Nov 14, 2014 26.98 27.20 26.78 27.08 247,738 -0.05(-0.18%)
Nov 13, 2014 27.26 27.33 27.00 27.13 83,451 -0.13(-0.48%)
Nov 12, 2014 27.13 27.83 26.91 27.26 298,956 +0.08(+0.29%)
Nov 11, 2014 27.40 27.40 27.00 27.18 90,356 -0.07(-0.26%)
Nov 10, 2014 27.09 27.38 26.60 27.25 204,355 +0.26(+0.96%)
Nov 07, 2014 26.96 27.22 26.70 26.99 359,881 +0.22(+0.82%)
Nov 06, 2014 26.83 26.83 26.31 26.77 263,963 +0.24(+0.90%)
Nov 05, 2014 26.97 27.08 26.50 26.53 295,634 -0.16(-0.60%)
Nov 04, 2014 26.62 27.16 26.43 26.69 200,389 +0.09(+0.34%)
Nov 03, 2014 26.32 26.97 26.00 26.60 366,342 +0.36(+1.37%)
Oct 31, 2014 25.40 26.34 25.33 26.24 353,624 +0.71(+2.78%)
Oct 30, 2014 24.82 25.91 24.81 25.53 244,622 +0.53(+2.12%)
Oct 29, 2014 25.62 25.70 24.78 25.00 214,911 -0.66(-2.57%)
Oct 28, 2014 24.98 26.12 24.98 25.66 213,484 +0.77(+3.09%)
Oct 27, 2014 25.07 25.21 24.73 24.89 109,232 -0.35(-1.39%)
Oct 24, 2014 25.31 25.36 25.03 25.24 188,632 -0.08(-0.32%)
Oct 23, 2014 25.11 25.56 24.92 25.32 266,367 +0.55(+2.22%)
Oct 22, 2014 25.37 25.37 24.72 24.77 194,945 -0.55(-2.17%)
Oct 21, 2014 24.83 25.37 24.80 25.32 197,727 +0.54(+2.18%)
Oct 20, 2014 24.19 24.81 24.06 24.78 346,129 +0.66(+2.74%)
Oct 17, 2014 23.17 24.18 23.17 24.12 261,618 +1.30(+5.70%)
Oct 16, 2014 22.61 23.03 22.57 22.82 374,130 -0.09(-0.39%)
Oct 15, 2014 23.00 23.33 22.64 22.91 375,734 -0.22(-0.95%)
Oct 14, 2014 23.20 23.44 22.96 23.13 223,701 -0.31(-1.32%)
Oct 10, 2014 23.44 23.44 23.44 0 -0.37(-1.55%)
Oct 09, 2014 24.76 24.76 23.63 23.81 244,011 -1.07(-4.30%)
Oct 08, 2014 25.00 25.00 24.48 24.88 230,253 -0.14(-0.56%)
Oct 07, 2014 25.40 25.63 24.89 25.02 184,713 -0.39(-1.53%)
Oct 06, 2014 25.47 25.56 25.25 25.41 156,235 +0.01(+0.04%)
Oct 03, 2014 25.03 25.61 25.03 25.40 1,112,403 +0.48(+1.93%)
Oct 02, 2014 24.98 25.06 24.68 24.92 124,504 -0.10(-0.40%)
Oct 01, 2014 24.83 25.25 24.83 25.02 429,656 -0.06(-0.24%)
Sep 30, 2014 25.20 25.24 24.99 25.08 151,557 -0.15(-0.59%)
Sep 29, 2014 24.84 25.29 24.74 25.23 259,204 +0.20(+0.80%)
Sep 26, 2014 24.76 25.19 24.66 25.03 154,330 -0.04(-0.16%)
Sep 25, 2014 25.25 25.31 24.77 25.07 127,215 -0.23(-0.91%)
Sep 24, 2014 25.10 25.35 25.05 25.30 252,675 +0.24(+0.96%)
Sep 23, 2014 25.17 25.33 24.91 25.06 338,360 -0.11(-0.44%)
Sep 22, 2014 25.98 26.17 25.06 25.17 228,384 -0.81(-3.12%)
Sep 19, 2014 26.30 26.37 25.92 25.98 570,539 -0.34(-1.29%)
Sep 18, 2014 26.21 26.36 26.13 26.32 159,707 +0.14(+0.53%)
Sep 17, 2014 26.00 26.32 25.89 26.18 159,290 +0.23(+0.89%)
Sep 16, 2014 25.60 26.07 25.56 25.95 137,906 +0.29(+1.13%)
Sep 15, 2014 25.75 25.82 25.60 25.66 92,687 -0.10(-0.39%)
Sep 12, 2014 25.67 25.92 25.55 25.76 163,001 +0.04(+0.16%)
Sep 11, 2014 25.66 25.82 25.55 25.72 588,722 -0.09(-0.35%)
Sep 10, 2014 25.45 25.82 25.45 25.81 228,467 +0.28(+1.10%)
Sep 09, 2014 25.37 25.55 24.98 25.53 188,074 +0.16(+0.63%)
Sep 08, 2014 25.75 25.77 25.24 25.37 113,043 -0.37(-1.44%)
Sep 05, 2014 25.60 25.74 25.42 25.74 172,087 +0.00(+0.00%)
Sep 04, 2014 25.41 25.85 25.41 25.74 1,183,416 +0.33(+1.30%)
Sep 03, 2014 25.45 25.52 25.19 25.41 132,163 +0.01(+0.04%)
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.