FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.84 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 14.17 14.74 14.11 14.70 291,394 +0.70(+5.00%)
Feb 29, 2016 13.91 14.05 13.68 14.00 164,531 +0.20(+1.45%)
Feb 26, 2016 13.41 13.92 13.31 13.80 185,351 +0.61(+4.62%)
Feb 25, 2016 13.38 13.46 12.77 13.19 361,132 -0.19(-1.42%)
Feb 24, 2016 13.35 13.40 12.95 13.38 156,061 -0.13(-0.96%)
Feb 23, 2016 14.14 14.14 13.46 13.51 226,286 -0.65(-4.59%)
Feb 22, 2016 14.47 14.91 14.07 14.16 321,094 -0.08(-0.56%)
Feb 19, 2016 13.50 14.35 12.96 14.24 542,785 +0.73(+5.40%)
Feb 18, 2016 13.83 14.01 13.05 13.51 434,331 -0.11(-0.81%)
Feb 17, 2016 13.00 13.69 13.00 13.62 595,004 +0.46(+3.50%)
Feb 16, 2016 13.51 13.62 13.05 13.16 246,625 -0.11(-0.83%)
Feb 12, 2016 13.27 13.27 13.27 0 +0.63(+4.98%)
Feb 11, 2016 13.00 13.00 12.40 12.64 239,380 -0.55(-4.17%)
Feb 10, 2016 13.38 13.62 13.09 13.19 219,026 -0.03(-0.23%)
Feb 09, 2016 13.15 13.46 12.96 13.22 428,647 -0.13(-0.97%)
Feb 08, 2016 14.18 14.23 13.15 13.35 460,444 -1.29(-8.81%)
Feb 05, 2016 14.99 15.09 14.54 14.64 198,568 -0.39(-2.59%)
Feb 04, 2016 14.40 15.17 14.25 15.03 542,553 +0.61(+4.23%)
Feb 03, 2016 14.37 14.54 13.75 14.42 314,579 +0.26(+1.84%)
Feb 02, 2016 15.26 15.30 13.96 14.16 332,687 -1.26(-8.17%)
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.