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 (%)
Oct 31, 2016 15.10 15.15 14.68 14.88 262,113 -0.20(-1.33%)
Oct 28, 2016 15.18 15.28 14.98 15.08 371,065 -0.03(-0.20%)
Oct 27, 2016 15.14 15.49 14.81 15.11 302,038 +0.14(+0.94%)
Oct 26, 2016 14.73 15.05 14.69 14.97 441,360 +0.31(+2.11%)
Oct 25, 2016 13.93 14.86 13.93 14.66 514,840 +0.83(+6.00%)
Oct 24, 2016 14.15 14.18 13.76 13.83 223,132 -0.20(-1.43%)
Oct 21, 2016 13.40 14.16 13.40 14.03 547,068 +0.58(+4.31%)
Oct 20, 2016 13.57 13.57 13.35 13.45 154,164 -0.14(-1.03%)
Oct 19, 2016 13.77 13.78 13.57 13.59 162,871 -0.13(-0.95%)
Oct 18, 2016 13.57 13.78 13.56 13.72 121,091 +0.25(+1.86%)
Oct 17, 2016 13.65 13.74 13.41 13.47 119,100 -0.16(-1.17%)
Oct 14, 2016 13.80 13.88 13.60 13.63 149,650 -0.18(-1.30%)
Oct 13, 2016 13.91 13.91 13.38 13.81 258,037 -0.28(-1.99%)
Oct 12, 2016 14.12 14.22 13.98 14.09 108,049 -0.11(-0.77%)
Oct 11, 2016 14.40 14.40 14.03 14.20 118,512 -0.19(-1.32%)
Oct 07, 2016 14.39 14.39 14.39 0 -0.01(-0.07%)
Oct 06, 2016 14.00 14.45 13.95 14.40 256,536 +0.40(+2.86%)
Oct 05, 2016 14.00 14.14 13.84 14.00 149,681 +0.11(+0.79%)
Oct 04, 2016 14.13 14.13 13.74 13.89 237,545 -0.30(-2.11%)
Oct 03, 2016 14.48 14.57 13.92 14.19 281,768 -0.38(-2.61%)
Sep 30, 2016 14.05 14.91 13.83 14.57 401,119 +0.39(+2.75%)
Sep 29, 2016 14.21 14.32 14.10 14.18 221,726 -0.10(-0.70%)
Sep 28, 2016 14.24 14.47 14.22 14.28 190,221 +0.07(+0.49%)
Sep 27, 2016 14.21 14.25 14.04 14.21 119,244 -0.05(-0.35%)
Sep 26, 2016 14.42 14.49 14.20 14.26 156,040 -0.22(-1.52%)
Sep 23, 2016 14.56 14.78 14.40 14.48 179,361 -0.14(-0.96%)
Sep 22, 2016 14.46 14.71 14.30 14.62 294,777 +0.26(+1.81%)
Sep 21, 2016 14.31 14.45 14.22 14.36 211,467 +0.08(+0.56%)
Sep 20, 2016 14.50 14.50 14.25 14.28 130,297 -0.16(-1.11%)
Sep 19, 2016 14.56 14.56 14.30 14.44 182,998 -0.01(-0.07%)
Sep 16, 2016 14.46 14.48 14.27 14.45 282,567 -0.04(-0.28%)
Sep 15, 2016 14.51 14.60 14.21 14.49 152,420 -0.02(-0.14%)
Sep 14, 2016 14.41 14.90 14.33 14.51 166,508 +0.15(+1.04%)
Sep 13, 2016 14.44 14.54 14.03 14.36 263,618 -0.14(-0.97%)
Sep 12, 2016 14.44 14.53 14.05 14.50 241,921 +0.07(+0.49%)
Sep 09, 2016 14.85 14.87 14.19 14.43 296,379 -0.56(-3.74%)
Sep 08, 2016 15.27 15.27 14.85 14.99 229,399 -0.30(-1.96%)
Sep 07, 2016 15.95 15.95 15.17 15.29 321,479 -0.66(-4.14%)
Sep 06, 2016 16.21 16.21 15.77 15.95 226,724 -0.27(-1.66%)
Sep 02, 2016 16.22 16.22 16.22 0 +0.39(+2.46%)
Sep 01, 2016 15.27 15.90 15.27 15.83 288,775 +0.60(+3.94%)
Aug 31, 2016 15.12 15.58 14.99 15.23 354,881 +0.32(+2.15%)
Aug 30, 2016 14.96 15.22 14.86 14.91 149,915 -0.04(-0.27%)
Aug 29, 2016 14.79 15.03 14.77 14.95 94,752 +0.11(+0.74%)
Aug 26, 2016 15.09 15.28 14.73 14.84 149,955 -0.22(-1.46%)
Aug 25, 2016 15.03 15.10 14.73 15.06 72,933 +0.02(+0.13%)
Aug 24, 2016 14.98 15.17 14.84 15.04 106,382 +0.03(+0.20%)
Aug 23, 2016 14.71 15.21 14.71 15.01 293,150 +0.33(+2.25%)
Aug 22, 2016 14.81 14.90 14.33 14.68 173,695 -0.21(-1.41%)
Aug 19, 2016 15.01 15.04 14.43 14.89 253,816 -0.16(-1.06%)
Aug 18, 2016 15.24 15.24 14.81 15.05 137,767 -0.17(-1.12%)
Aug 17, 2016 15.55 15.55 14.85 15.22 278,917 -0.33(-2.12%)
Aug 16, 2016 15.73 15.73 15.51 15.55 120,430 -0.21(-1.33%)
Aug 15, 2016 15.76 15.90 15.60 15.76 185,848 +0.07(+0.45%)
Aug 12, 2016 15.64 15.77 15.57 15.69 85,631 +0.07(+0.45%)
Aug 11, 2016 15.74 15.75 15.59 15.62 44,386 +0.01(+0.06%)
Aug 10, 2016 15.62 15.71 15.55 15.61 97,955 +0.03(+0.19%)
Aug 09, 2016 15.78 15.86 15.48 15.58 287,802 -0.20(-1.27%)
Aug 08, 2016 16.10 16.24 15.61 15.78 266,882 -0.32(-1.99%)
Aug 05, 2016 15.69 16.15 15.68 16.10 272,919 +0.47(+3.01%)
Aug 04, 2016 15.41 15.68 15.41 15.63 135,564 +0.19(+1.23%)
Aug 03, 2016 15.78 15.78 15.43 15.44 163,442 -0.28(-1.78%)
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.