FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.76 CAD  +0.04 (+0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.43 28.90 28.24 28.70 781,346 -0.10(-0.35%)
Feb 26, 2015 28.54 28.80 460,839 -0.35(-1.20%)
Feb 25, 2015 30.05 30.05 29.04 29.15 324,722 -0.92(-3.06%)
Feb 24, 2015 30.18 30.94 29.90 30.07 367,285 -0.20(-0.66%)
Feb 23, 2015 29.99 30.42 29.64 30.27 423,815 +0.17(+0.56%)
Feb 20, 2015 29.98 30.17 29.14 30.10 306,374 +0.04(+0.13%)
Feb 19, 2015 30.11 30.72 29.83 30.06 199,113 -0.22(-0.73%)
Feb 18, 2015 30.76 30.76 30.20 30.28 388,967 -0.56(-1.82%)
Feb 17, 2015 31.43 31.64 30.75 30.84 366,561 -0.99(-3.11%)
Feb 13, 2015 31.83 31.83 31.83 0 -0.06(-0.19%)
Feb 12, 2015 31.31 31.93 31.21 31.89 587,278 +0.80(+2.57%)
Feb 11, 2015 31.27 31.38 30.75 31.09 378,556 +0.23(+0.75%)
Feb 10, 2015 30.95 31.30 30.27 30.86 554,298 +0.12(+0.39%)
Feb 09, 2015 30.13 31.06 30.13 30.74 740,677 +0.62(+2.06%)
Feb 06, 2015 29.01 30.49 29.00 30.12 727,787 +1.30(+4.51%)
Feb 05, 2015 30.68 30.77 28.55 28.82 1,204,447 -2.10(-6.79%)
Feb 04, 2015 29.75 31.10 29.75 30.92 298,201 +1.20(+4.04%)
Feb 03, 2015 30.64 31.00 29.72 29.72 524,468 -0.85(-2.78%)
Feb 02, 2015 31.67 31.80 30.47 30.57 419,625 -1.18(-3.72%)
Jan 30, 2015 30.28 31.88 30.28 31.75 450,956 +1.40(+4.61%)
Jan 29, 2015 29.27 30.36 29.23 30.35 294,569 +1.19(+4.08%)
Jan 28, 2015 29.21 29.41 28.87 29.16 159,475 +0.29(+1.00%)
Jan 27, 2015 28.83 29.36 28.40 28.87 265,753 -0.22(-0.76%)
Jan 26, 2015 28.52 29.09 28.41 29.09 178,749 +0.65(+2.29%)
Jan 23, 2015 28.41 28.54 28.00 28.44 418,270 -0.06(-0.21%)
Jan 22, 2015 28.00 28.76 28.00 28.50 483,786 +0.75(+2.70%)
Jan 21, 2015 25.90 27.77 25.45 27.75 565,712 +1.78(+6.85%)
Jan 20, 2015 26.99 26.99 25.35 25.97 326,668 -0.94(-3.49%)
Jan 19, 2015 26.61 26.91 26.34 26.91 100,551 -0.01(-0.04%)
Jan 16, 2015 27.10 27.54 26.80 26.92 131,463 -0.18(-0.66%)
Jan 15, 2015 27.07 27.10 453,596 -0.73(-2.62%)
Jan 14, 2015 27.36 27.85 27.14 27.83 381,714 +0.05(+0.18%)
Jan 13, 2015 28.75 28.96 27.75 27.78 292,146 -0.78(-2.73%)
Jan 12, 2015 29.12 29.40 28.50 28.56 131,931 -0.75(-2.56%)
Jan 09, 2015 29.63 29.63 28.99 29.31 94,495 -0.10(-0.34%)
Jan 08, 2015 29.06 29.77 29.04 29.41 179,223 +0.56(+1.94%)
Jan 07, 2015 28.67 29.08 28.59 28.85 211,000 +0.20(+0.70%)
Jan 06, 2015 29.20 29.32 28.09 28.65 294,112 -0.40(-1.38%)
Jan 05, 2015 29.51 29.79 28.76 29.05 171,263 -0.68(-2.29%)
Jan 02, 2015 29.75 29.85 29.08 29.73 148,794 +0.09(+0.30%)
Dec 31, 2014 29.64 29.64 29.64 0 +0.08(+0.27%)
Dec 30, 2014 29.66 29.90 29.40 29.56 132,076 -0.04(-0.14%)
Dec 29, 2014 29.10 29.79 29.02 29.60 196,365 +0.45(+1.54%)
Dec 24, 2014 29.15 29.15 29.15 0 +0.14(+0.48%)
Dec 23, 2014 28.60 29.08 28.42 29.01 146,475 +0.55(+1.93%)
Dec 22, 2014 28.90 28.90 28.21 28.46 118,595 -0.34(-1.18%)
Dec 19, 2014 28.41 28.86 28.29 28.80 331,302 +0.31(+1.09%)
Dec 18, 2014 28.58 28.87 28.27 28.49 191,602 +0.15(+0.53%)
Dec 17, 2014 28.24 28.40 27.76 28.34 234,209 +0.10(+0.35%)
Dec 16, 2014 27.87 28.24 300,744 -0.39(-1.36%)
Dec 15, 2014 28.70 28.92 28.10 28.63 301,892 +0.05(+0.17%)
Dec 12, 2014 28.21 28.74 28.15 28.58 284,570 +0.32(+1.13%)
Dec 11, 2014 27.75 28.49 27.68 28.26 167,431 +0.57(+2.06%)
Dec 10, 2014 28.65 28.65 27.51 27.69 237,392 -0.98(-3.42%)
Dec 09, 2014 28.65 28.87 28.57 28.67 170,627 -0.31(-1.07%)
Dec 08, 2014 29.03 29.23 28.77 28.98 328,871 +0.00(+0.00%)
Dec 05, 2014 27.93 28.23 27.76 28.98 380,074 +1.21(+4.36%)
Dec 04, 2014 27.93 28.10 27.61 27.77 151,482 -0.13(-0.47%)
Dec 03, 2014 27.42 28.09 27.31 27.90 240,704 +0.45(+1.64%)
Dec 02, 2014 27.23 27.45 27.03 27.45 180,150 +0.20(+0.73%)
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.