FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.93 CAD  -0.01 (-0.06%)
Streaming Delayed Price  /  Updated: 11:54 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.19 20.19 20.19 0 -0.08(-0.39%)
Dec 30, 2015 20.60 20.72 20.10 20.27 156,036 -0.23(-1.12%)
Dec 29, 2015 21.25 21.25 20.25 20.50 178,137 -0.63(-2.98%)
Dec 24, 2015 21.13 21.13 21.13 0 +0.21(+1.00%)
Dec 23, 2015 20.47 20.95 20.40 20.92 149,255 +0.51(+2.50%)
Dec 22, 2015 20.59 20.59 20.12 20.41 71,534 -0.05(-0.24%)
Dec 21, 2015 20.78 20.79 20.24 20.46 258,775 -0.12(-0.58%)
Dec 18, 2015 20.13 20.83 19.99 20.58 500,091 +0.34(+1.68%)
Dec 17, 2015 20.06 20.46 19.62 20.24 288,798 +0.28(+1.40%)
Dec 16, 2015 19.32 20.31 19.31 19.96 342,575 +0.80(+4.18%)
Dec 15, 2015 18.83 19.22 18.58 19.16 381,148 +0.44(+2.35%)
Dec 14, 2015 19.40 19.45 18.44 18.72 201,420 -0.77(-3.95%)
Dec 11, 2015 19.87 20.06 19.42 19.49 221,309 -0.67(-3.32%)
Dec 10, 2015 19.05 20.33 19.05 20.16 418,629 +1.07(+5.61%)
Dec 09, 2015 19.54 19.95 18.74 19.09 387,761 -0.51(-2.60%)
Dec 08, 2015 19.59 20.11 19.36 19.60 413,136 -0.45(-2.24%)
Dec 07, 2015 20.26 20.40 19.48 20.05 201,750 -0.18(-0.89%)
Dec 04, 2015 19.73 20.34 19.59 20.23 222,794 +0.50(+2.53%)
Dec 03, 2015 20.21 20.45 19.57 19.73 290,005 -0.40(-1.99%)
Dec 02, 2015 20.89 21.00 19.93 20.13 198,243 -0.77(-3.68%)
Dec 01, 2015 20.90 21.19 20.68 20.90 250,115 +0.07(+0.34%)
Nov 30, 2015 20.76 21.14 20.76 20.83 251,711 +0.11(+0.53%)
Nov 27, 2015 20.86 20.94 20.51 20.72 149,065 -0.17(-0.81%)
Nov 26, 2015 20.74 21.01 20.42 20.89 94,634 +0.45(+2.20%)
Nov 25, 2015 19.86 20.54 19.86 20.44 266,571 +0.54(+2.71%)
Nov 24, 2015 19.71 20.23 19.50 19.90 365,302 +0.14(+0.71%)
Nov 23, 2015 20.18 19.76 491,436 +0.28(+1.44%)
Nov 20, 2015 19.56 19.93 19.37 19.48 378,200 +0.10(+0.52%)
Nov 19, 2015 18.51 19.60 18.51 19.38 616,307 +0.80(+4.31%)
Nov 18, 2015 18.14 18.68 18.09 18.58 315,085 +0.51(+2.82%)
Nov 17, 2015 18.42 18.45 17.99 18.07 321,954 -0.34(-1.85%)
Nov 16, 2015 18.33 18.61 17.93 18.41 130,747 +0.16(+0.88%)
Nov 13, 2015 18.20 18.65 17.87 18.25 172,363 +0.00(+0.00%)
Nov 12, 2015 18.23 18.52 17.81 18.25 0 -0.15(-0.82%)
Nov 11, 2015 18.43 18.97 18.38 18.40 241,038 -0.03(-0.16%)
Nov 10, 2015 18.37 18.64 18.11 18.43 211,288 +0.05(+0.27%)
Nov 09, 2015 18.63 18.72 18.04 18.38 194,334 -0.32(-1.71%)
Nov 06, 2015 18.76 18.98 18.50 18.70 320,908 -0.21(-1.11%)
Nov 05, 2015 18.60 18.97 18.07 18.91 285,692 +0.30(+1.61%)
Nov 04, 2015 18.78 19.14 18.17 18.61 429,919 -0.12(-0.64%)
Nov 03, 2015 18.81 18.99 18.57 18.73 284,453 -0.02(-0.11%)
Nov 02, 2015 18.60 18.88 18.25 18.75 324,802 +0.25(+1.35%)
Oct 30, 2015 19.01 19.01 18.34 18.50 385,288 -0.50(-2.63%)
Oct 29, 2015 18.41 19.40 18.26 19.00 353,033 +0.38(+2.04%)
Oct 28, 2015 18.33 18.80 18.03 18.62 296,577 +0.47(+2.59%)
Oct 27, 2015 18.70 18.70 18.04 18.15 197,521 -0.64(-3.41%)
Oct 26, 2015 18.94 19.03 18.67 18.79 196,246 -0.15(-0.79%)
Oct 23, 2015 18.80 19.20 18.65 18.94 336,071 +0.31(+1.66%)
Oct 22, 2015 18.14 18.69 18.03 18.63 190,318 +0.41(+2.25%)
Oct 21, 2015 18.14 18.24 17.48 18.22 210,325 +0.15(+0.83%)
Oct 20, 2015 17.94 18.46 17.71 18.07 180,799 +0.14(+0.78%)
Oct 19, 2015 18.18 18.18 17.77 17.93 283,214 -0.30(-1.65%)
Oct 16, 2015 18.67 18.79 18.02 18.23 185,016 -0.24(-1.30%)
Oct 15, 2015 18.56 18.84 18.35 18.47 251,757 +0.06(+0.33%)
Oct 14, 2015 18.60 18.80 18.18 18.41 394,620 -0.26(-1.39%)
Oct 13, 2015 18.87 18.93 18.39 18.67 428,270 -0.42(-2.20%)
Oct 09, 2015 19.09 19.09 19.09 0 +0.83(+4.55%)
Oct 08, 2015 17.72 18.31 17.61 18.26 336,391 +0.55(+3.11%)
Oct 07, 2015 16.72 17.83 16.70 17.71 465,410 +1.17(+7.07%)
Oct 06, 2015 16.34 16.59 16.18 16.54 186,343 +0.25(+1.53%)
Oct 05, 2015 16.10 16.49 15.85 16.29 292,902 +0.56(+3.56%)
Oct 02, 2015 15.35 15.80 15.33 15.73 284,191 +0.22(+1.42%)
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.