FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.39 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.91 15.67 14.55 15.67 349,874 +0.77(+5.17%)
Jan 28, 2016 15.25 15.38 14.50 14.90 247,357 -0.17(-1.13%)
Jan 27, 2016 15.48 15.73 14.90 15.07 300,390 -0.47(-3.02%)
Jan 26, 2016 15.42 15.80 15.29 15.54 295,054 +0.41(+2.71%)
Jan 25, 2016 15.35 15.67 15.00 15.13 340,586 -0.31(-2.01%)
Jan 22, 2016 14.54 15.67 14.54 15.44 714,678 +1.78(+13.03%)
Jan 21, 2016 13.37 14.00 13.01 13.66 308,189 +0.34(+2.55%)
Jan 20, 2016 13.70 13.70 12.62 13.32 685,973 -0.54(-3.90%)
Jan 19, 2016 14.30 14.42 13.31 13.86 1,584,399 -0.18(-1.28%)
Jan 18, 2016 14.20 14.20 13.86 14.04 60,989 -0.07(-0.50%)
Jan 15, 2016 14.28 14.36 13.86 14.11 353,631 -0.56(-3.82%)
Jan 14, 2016 13.93 14.76 13.76 14.67 531,955 +0.72(+5.16%)
Jan 13, 2016 14.33 14.80 13.82 13.95 526,045 -0.20(-1.41%)
Jan 12, 2016 15.79 16.06 14.01 14.15 718,824 -1.53(-9.76%)
Jan 11, 2016 15.14 15.68 14.96 15.68 694,148 -0.56(-3.45%)
Jan 08, 2016 16.72 16.78 16.03 16.24 386,037 -0.34(-2.05%)
Jan 07, 2016 17.29 17.46 16.40 16.58 395,658 -1.41(-7.84%)
Jan 06, 2016 19.26 19.39 17.90 17.99 422,111 -1.55(-7.93%)
Jan 05, 2016 20.32 20.32 19.23 19.54 204,342 -0.71(-3.51%)
Jan 04, 2016 19.90 20.38 19.53 20.25 237,306 +0.06(+0.30%)
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%)
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.