FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.45 CAD  -0.14 (-0.90%)
Streaming Delayed Price  /  Updated: 4:20 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.78 24.78 24.78 0 -0.11(-0.44%)
Dec 28, 2017 25.05 25.05 24.76 24.89 156,547 -0.17(-0.68%)
Dec 27, 2017 24.71 25.14 24.66 25.06 111,762 +0.30(+1.21%)
Dec 22, 2017 25.00 25.11 24.62 24.76 164,970 -0.26(-1.04%)
Dec 21, 2017 25.31 25.31 24.92 25.02 122,178 -0.29(-1.15%)
Dec 20, 2017 25.54 25.54 25.02 25.31 138,746 -0.17(-0.67%)
Dec 19, 2017 25.56 25.75 25.43 25.48 156,537 +0.00(+0.00%)
Dec 18, 2017 25.02 25.50 24.92 25.48 130,485 +0.54(+2.17%)
Dec 15, 2017 25.05 25.36 24.82 24.94 529,619 -0.09(-0.36%)
Dec 14, 2017 24.62 25.17 24.58 25.03 372,021 +0.32(+1.30%)
Dec 13, 2017 24.66 24.80 24.56 24.71 312,223 -0.08(-0.32%)
Dec 12, 2017 24.92 25.11 24.78 24.79 342,917 -0.06(-0.24%)
Dec 11, 2017 25.05 25.12 24.69 24.85 326,972 -0.19(-0.76%)
Dec 08, 2017 25.12 25.24 24.93 25.04 156,645 -0.08(-0.32%)
Dec 07, 2017 24.58 25.16 24.55 25.12 246,136 +0.54(+2.20%)
Dec 06, 2017 25.44 25.44 24.07 24.58 518,977 -0.98(-3.83%)
Dec 05, 2017 25.72 25.92 25.47 25.56 222,521 -0.26(-1.01%)
Dec 04, 2017 26.17 26.20 25.63 25.82 268,281 -0.29(-1.11%)
Dec 01, 2017 26.57 26.57 26.06 26.11 289,259 -0.46(-1.73%)
Nov 30, 2017 26.14 26.57 26.14 26.57 338,001 +0.49(+1.88%)
Nov 29, 2017 26.64 26.64 25.88 26.08 255,645 -0.56(-2.10%)
Nov 28, 2017 26.50 26.76 26.40 26.64 157,019 +0.08(+0.30%)
Nov 27, 2017 26.96 27.00 26.52 26.56 152,215 -0.36(-1.34%)
Nov 24, 2017 26.86 27.03 26.86 26.92 78,097 +0.09(+0.34%)
Nov 23, 2017 26.77 26.83 26.64 26.83 74,558 +0.12(+0.45%)
Nov 22, 2017 26.94 27.15 26.63 26.71 324,512 -0.16(-0.60%)
Nov 21, 2017 26.67 26.89 26.58 26.87 201,744 +0.25(+0.94%)
Nov 20, 2017 26.60 26.84 26.60 26.62 227,304 +0.08(+0.30%)
Nov 17, 2017 26.25 26.76 26.25 26.54 216,307 +0.29(+1.10%)
Nov 16, 2017 26.05 26.33 25.97 26.25 302,355 +0.29(+1.12%)
Nov 15, 2017 25.96 26.03 25.47 25.96 274,326 -0.04(-0.15%)
Nov 14, 2017 25.92 26.11 25.57 26.00 177,874 +0.04(+0.15%)
Nov 13, 2017 26.00 26.15 25.93 25.96 143,698 -0.15(-0.57%)
Nov 10, 2017 25.93 26.17 25.93 26.11 79,203 +0.12(+0.46%)
Nov 09, 2017 26.09 26.14 25.79 25.99 466,152 -0.11(-0.42%)
Nov 08, 2017 25.91 26.14 25.77 26.10 645,517 +0.10(+0.38%)
Nov 07, 2017 25.62 26.05 25.36 26.00 452,166 +0.43(+1.68%)
Nov 06, 2017 25.76 26.01 25.49 25.57 194,582 -0.21(-0.81%)
Nov 03, 2017 25.84 26.03 25.57 25.78 202,146 -0.09(-0.35%)
Nov 02, 2017 25.69 26.42 25.41 25.87 631,445 +0.23(+0.90%)
Nov 01, 2017 25.75 25.78 25.25 25.64 329,950 -0.02(-0.08%)
Oct 31, 2017 25.40 25.76 25.37 25.66 361,098 +0.28(+1.10%)
Oct 30, 2017 25.08 25.56 25.08 25.38 230,018 +0.18(+0.71%)
Oct 27, 2017 25.59 25.64 24.86 25.20 420,613 -0.40(-1.56%)
Oct 26, 2017 25.56 25.92 25.55 25.60 246,409 -0.02(-0.08%)
Oct 25, 2017 25.68 25.95 25.37 25.62 446,191 -0.07(-0.27%)
Oct 24, 2017 25.73 25.95 25.50 25.69 365,470 +0.04(+0.16%)
Oct 23, 2017 24.43 25.82 24.40 25.65 697,042 +1.51(+6.26%)
Oct 20, 2017 24.17 24.22 23.98 24.14 125,111 -0.03(-0.12%)
Oct 19, 2017 24.05 24.18 23.89 24.17 167,314 +0.01(+0.04%)
Oct 18, 2017 24.01 24.17 23.70 24.16 252,634 -0.13(-0.54%)
Oct 17, 2017 23.93 24.43 23.93 24.29 178,785 +0.25(+1.04%)
Oct 16, 2017 24.33 24.51 23.93 24.04 235,261 -0.32(-1.31%)
Oct 13, 2017 24.55 24.55 24.00 24.36 537,865 -0.09(-0.37%)
Oct 12, 2017 24.72 24.72 23.99 24.45 374,368 -0.45(-1.81%)
Oct 11, 2017 24.92 25.02 24.73 24.90 212,025 -0.05(-0.20%)
Oct 10, 2017 24.40 24.95 24.32 24.95 451,192 +0.75(+3.10%)
Oct 06, 2017 23.95 24.24 23.94 24.20 152,475 +0.21(+0.88%)
Oct 05, 2017 23.76 24.01 23.76 23.99 252,707 +0.25(+1.05%)
Oct 04, 2017 23.87 23.94 23.60 23.74 176,627 -0.11(-0.46%)
Oct 03, 2017 23.60 23.92 23.51 23.85 187,676 +0.18(+0.76%)
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.