FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.51 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 25.91 26.18 25.56 25.67 173,904 -0.24(-0.93%)
May 28, 2015 25.81 26.16 25.81 25.91 146,897 +0.06(+0.23%)
May 27, 2015 26.23 26.25 25.71 25.85 338,500 -0.40(-1.52%)
May 26, 2015 26.39 26.51 26.04 26.25 363,945 -0.22(-0.83%)
May 25, 2015 26.43 26.58 26.26 26.47 80,641 +0.36(+1.38%)
May 22, 2015 25.96 26.20 25.76 26.11 169,470 +0.27(+1.04%)
May 21, 2015 25.77 26.09 25.42 25.84 294,150 +0.17(+0.66%)
May 20, 2015 25.50 25.78 25.16 25.67 389,664 -0.15(-0.58%)
May 19, 2015 24.09 25.90 24.09 25.82 776,670 +2.07(+8.72%)
May 15, 2015 23.75 23.75 23.75 0 +0.21(+0.89%)
May 14, 2015 23.17 23.65 23.11 23.54 231,806 +0.40(+1.73%)
May 13, 2015 23.29 23.35 22.80 23.14 173,045 +0.04(+0.17%)
May 12, 2015 23.53 23.54 22.97 23.10 240,367 -0.65(-2.74%)
May 11, 2015 23.85 24.03 23.74 23.75 236,520 -0.03(-0.13%)
May 08, 2015 23.63 24.08 23.63 23.78 239,849 +0.29(+1.23%)
May 07, 2015 23.13 23.66 23.13 23.49 312,342 +0.31(+1.34%)
May 06, 2015 23.36 23.42 23.13 23.18 265,637 -0.11(-0.47%)
May 05, 2015 23.99 24.05 23.16 23.29 513,851 -0.65(-2.72%)
May 04, 2015 24.15 24.15 23.85 23.94 278,567 -0.17(-0.71%)
May 01, 2015 23.95 24.12 23.39 24.11 336,687 +0.20(+0.84%)
Apr 30, 2015 24.40 24.45 23.73 23.91 606,850 -0.49(-2.01%)
Apr 29, 2015 24.30 24.45 23.83 24.40 574,351 +0.66(+2.78%)
Apr 28, 2015 24.03 24.03 23.50 23.74 259,859 -0.14(-0.59%)
Apr 27, 2015 24.28 24.30 23.67 23.88 267,636 -0.42(-1.73%)
Apr 24, 2015 23.55 24.49 23.51 24.30 558,229 +0.96(+4.11%)
Apr 23, 2015 23.40 23.58 23.10 23.34 451,125 -0.01(-0.04%)
Apr 22, 2015 23.26 23.62 23.26 23.35 273,633 +0.05(+0.21%)
Apr 21, 2015 24.00 24.00 23.25 23.30 415,276 -0.60(-2.51%)
Apr 20, 2015 24.14 24.20 23.70 23.90 292,568 -0.21(-0.87%)
Apr 17, 2015 24.40 24.43 23.68 24.11 282,729 -0.56(-2.27%)
Apr 16, 2015 25.25 25.25 24.44 24.67 299,489 -0.65(-2.57%)
Apr 15, 2015 25.25 25.56 24.90 25.32 456,522 +0.11(+0.44%)
Apr 14, 2015 25.61 26.00 25.14 25.21 436,093 -0.50(-1.94%)
Apr 13, 2015 24.63 25.94 24.63 25.71 716,124 +1.43(+5.89%)
Apr 10, 2015 24.16 24.55 24.02 24.28 434,403 +0.25(+1.04%)
Apr 09, 2015 24.07 24.25 23.91 24.03 180,020 -0.06(-0.25%)
Apr 08, 2015 23.91 24.29 23.90 24.09 387,173 +0.03(+0.12%)
Apr 07, 2015 24.18 24.22 23.81 24.06 394,295 -0.13(-0.54%)
Apr 06, 2015 24.68 24.68 23.92 24.19 314,292 -0.48(-1.95%)
Apr 02, 2015 24.67 24.67 24.67 0 -0.26(-1.04%)
Apr 01, 2015 25.26 25.36 24.80 24.93 337,629 -0.42(-1.66%)
Mar 31, 2015 25.62 25.75 24.91 25.35 675,629 -0.68(-2.61%)
Mar 30, 2015 27.09 27.09 25.60 26.03 560,053 -0.92(-3.41%)
Mar 27, 2015 26.65 27.18 26.45 26.95 404,614 +0.49(+1.85%)
Mar 26, 2015 26.26 26.66 25.73 26.46 597,887 +0.18(+0.68%)
Mar 25, 2015 26.18 26.78 26.17 26.28 715,038 +0.31(+1.19%)
Mar 24, 2015 25.23 26.14 24.75 25.97 524,892 +0.74(+2.93%)
Mar 23, 2015 25.25 25.38 24.80 25.23 388,977 +0.02(+0.08%)
Mar 20, 2015 25.36 25.58 24.73 25.21 417,255 -0.07(-0.28%)
Mar 19, 2015 25.74 25.75 25.16 25.28 286,250 -0.41(-1.60%)
Mar 18, 2015 25.83 26.09 25.43 25.69 295,706 -0.19(-0.73%)
Mar 17, 2015 25.06 25.97 24.58 25.88 343,204 +0.47(+1.85%)
Mar 16, 2015 25.31 25.70 25.13 25.41 299,911 +0.10(+0.40%)
Mar 13, 2015 25.66 25.73 24.93 25.31 225,498 -0.45(-1.75%)
Mar 12, 2015 25.90 26.12 25.49 25.76 302,348 +0.09(+0.35%)
Mar 11, 2015 25.69 26.29 25.51 25.67 365,869 -0.01(-0.04%)
Mar 10, 2015 26.40 26.44 25.38 25.68 926,343 -1.02(-3.82%)
Mar 09, 2015 26.65 26.74 25.77 26.70 591,778 -0.18(-0.67%)
Mar 06, 2015 27.70 27.92 26.78 26.88 771,801 -1.33(-4.71%)
Mar 05, 2015 27.49 28.36 27.49 28.21 349,467 +0.73(+2.66%)
Mar 04, 2015 27.55 26.70 27.48 606,846 -0.07(-0.25%)
Mar 03, 2015 28.39 28.39 27.30 27.55 478,864 -0.91(-3.20%)
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.