FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.44 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 15.97 16.08 15.52 15.70 202,518 -0.20(-1.26%)
May 30, 2016 15.86 16.14 15.73 15.90 81,401 +0.12(+0.76%)
May 27, 2016 15.45 15.93 15.41 15.78 200,272 +0.35(+2.27%)
May 26, 2016 15.50 15.57 15.15 15.43 387,254 +0.05(+0.33%)
May 25, 2016 14.96 15.50 14.81 15.38 387,144 +0.51(+3.43%)
May 24, 2016 14.14 14.99 14.02 14.87 520,981 +0.80(+5.69%)
May 20, 2016 14.07 14.07 14.07 0 +0.28(+2.03%)
May 19, 2016 14.07 14.13 13.44 13.79 539,983 -0.33(-2.34%)
May 18, 2016 14.23 14.35 14.10 14.12 334,327 -0.17(-1.19%)
May 17, 2016 14.50 14.67 14.18 14.29 255,508 -0.25(-1.72%)
May 16, 2016 14.48 14.69 14.35 14.54 709,305 +0.24(+1.68%)
May 13, 2016 14.33 14.57 14.20 14.30 225,628 -0.01(-0.07%)
May 12, 2016 14.75 14.77 14.15 14.31 203,891 -0.38(-2.59%)
May 11, 2016 14.79 14.85 14.39 14.69 487,874 -0.05(-0.34%)
May 10, 2016 14.37 14.82 14.32 14.74 850,429 +0.53(+3.73%)
May 09, 2016 14.51 14.60 14.14 14.21 297,802 -0.28(-1.93%)
May 06, 2016 14.07 14.68 14.07 14.49 412,964 +0.38(+2.69%)
May 05, 2016 14.23 14.24 13.90 14.11 250,396 +0.00(+0.00%)
May 04, 2016 13.93 14.26 13.91 14.11 264,498 +0.01(+0.07%)
May 03, 2016 14.25 14.29 13.83 14.10 517,500 -0.32(-2.22%)
May 02, 2016 13.85 14.44 13.80 14.42 618,484 +0.70(+5.10%)
Apr 29, 2016 13.90 14.03 13.44 13.72 380,498 -0.19(-1.37%)
Apr 28, 2016 14.39 14.43 13.68 13.91 721,397 -0.69(-4.73%)
Apr 27, 2016 15.21 15.29 14.35 14.60 373,835 -0.36(-2.41%)
Apr 26, 2016 14.46 15.03 14.46 14.96 391,229 +0.60(+4.18%)
Apr 25, 2016 14.60 14.72 14.18 14.36 404,722 -0.28(-1.91%)
Apr 22, 2016 14.91 14.94 14.40 14.64 253,317 -0.27(-1.81%)
Apr 21, 2016 14.99 15.17 14.68 14.91 228,754 +0.05(+0.34%)
Apr 20, 2016 15.35 15.41 14.56 14.86 483,454 -0.46(-3.00%)
Apr 19, 2016 15.52 15.64 15.12 15.32 341,088 -0.21(-1.35%)
Apr 18, 2016 14.97 15.65 14.96 15.53 307,787 +0.31(+2.04%)
Apr 15, 2016 15.42 15.42 15.05 15.22 180,465 -0.21(-1.36%)
Apr 14, 2016 15.70 15.75 15.09 15.43 383,611 -0.25(-1.59%)
Apr 13, 2016 15.85 15.88 15.36 15.68 289,472 -0.07(-0.44%)
Apr 12, 2016 15.75 15.84 15.54 15.75 126,912 +0.11(+0.70%)
Apr 11, 2016 15.65 15.70 15.24 15.64 323,654 -0.01(-0.06%)
Apr 08, 2016 16.13 16.13 15.23 15.65 362,640 -0.34(-2.13%)
Apr 07, 2016 16.73 16.73 15.40 15.99 335,387 -0.90(-5.33%)
Apr 06, 2016 16.72 16.99 16.68 16.89 273,091 +0.14(+0.84%)
Apr 05, 2016 16.98 17.40 16.66 16.75 257,486 -0.41(-2.39%)
Apr 04, 2016 18.37 18.37 17.07 17.16 278,650 -1.06(-5.82%)
Apr 01, 2016 17.65 18.37 17.65 18.22 564,711 +0.37(+2.07%)
Mar 31, 2016 17.84 17.89 17.24 17.85 806,640 -0.17(-0.94%)
Mar 30, 2016 17.73 18.41 17.69 18.02 530,106 +0.43(+2.44%)
Mar 29, 2016 16.35 17.62 16.06 17.59 452,401 +1.14(+6.93%)
Mar 28, 2016 16.07 16.55 15.76 16.45 130,620 +0.46(+2.88%)
Mar 24, 2016 15.99 15.99 15.99 0 -0.42(-2.56%)
Mar 23, 2016 17.07 17.19 16.21 16.41 371,933 -0.81(-4.70%)
Mar 22, 2016 16.71 17.28 16.62 17.22 180,633 +0.35(+2.07%)
Mar 21, 2016 16.52 16.95 16.48 16.87 160,302 +0.34(+2.06%)
Mar 18, 2016 16.56 16.67 16.19 16.53 229,131 -0.05(-0.30%)
Mar 17, 2016 15.95 16.74 15.83 16.58 232,869 +0.71(+4.47%)
Mar 16, 2016 16.00 16.10 15.75 15.87 268,121 -0.11(-0.69%)
Mar 15, 2016 16.19 16.30 15.92 15.98 259,026 -0.31(-1.90%)
Mar 14, 2016 16.79 16.80 16.15 16.29 145,957 -0.27(-1.63%)
Mar 11, 2016 15.63 16.65 15.63 16.56 260,892 +1.05(+6.77%)
Mar 10, 2016 15.45 15.68 15.27 15.51 356,228 +0.06(+0.39%)
Mar 09, 2016 15.46 15.61 14.94 15.45 550,565 +0.07(+0.46%)
Mar 08, 2016 15.73 15.80 15.33 15.38 290,906 -0.52(-3.27%)
Mar 07, 2016 16.29 16.43 15.76 15.90 331,321 -0.39(-2.39%)
Mar 04, 2016 15.90 16.72 15.83 16.29 430,639 +0.59(+3.76%)
Mar 03, 2016 15.38 15.75 15.06 15.70 303,246 +0.28(+1.82%)
Mar 02, 2016 14.75 15.58 14.75 15.42 363,736 +0.72(+4.90%)
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.