FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.73 CAD  +0.08 (+0.59%)
Streaming Delayed Price  /  Updated: 2:52 PM EST, Jan 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.19 14.24 13.83 14.11 251,040 -0.14(-0.98%)
Jan 30, 2017 14.39 14.39 13.94 14.25 155,102 -0.18(-1.25%)
Jan 27, 2017 14.29 14.63 14.29 14.43 148,009 +0.18(+1.26%)
Jan 26, 2017 14.43 14.49 14.12 14.25 204,983 -0.17(-1.18%)
Jan 25, 2017 13.86 14.43 13.86 14.42 220,559 +0.59(+4.27%)
Jan 24, 2017 13.78 13.95 13.54 13.83 163,489 +0.03(+0.22%)
Jan 23, 2017 14.12 14.15 13.67 13.80 274,411 -0.35(-2.47%)
Jan 20, 2017 14.40 14.55 14.01 14.15 220,349 -0.21(-1.46%)
Jan 19, 2017 14.82 14.82 14.25 14.36 282,244 -0.48(-3.23%)
Jan 18, 2017 14.93 14.93 14.75 14.84 189,083 -0.09(-0.60%)
Jan 17, 2017 15.05 15.15 14.88 14.93 246,465 -0.11(-0.73%)
Jan 16, 2017 15.14 15.21 14.93 15.04 288,795 -0.16(-1.05%)
Jan 13, 2017 15.09 15.36 15.05 15.20 194,638 +0.11(+0.73%)
Jan 12, 2017 15.25 15.28 14.98 15.09 291,197 -0.13(-0.85%)
Jan 11, 2017 15.06 15.26 14.92 15.22 252,054 +0.29(+1.94%)
Jan 10, 2017 14.56 14.98 14.51 14.93 191,675 +0.32(+2.19%)
Jan 09, 2017 14.90 14.94 14.51 14.61 373,898 -0.36(-2.40%)
Jan 06, 2017 15.14 15.23 14.83 14.97 319,430 -0.24(-1.58%)
Jan 05, 2017 15.27 15.27 14.86 15.21 234,494 -0.05(-0.33%)
Jan 04, 2017 15.10 15.40 15.01 15.26 322,776 +0.25(+1.67%)
Jan 03, 2017 15.40 15.40 14.76 15.01 294,261 -0.26(-1.70%)
Dec 30, 2016 15.27 15.27 15.27 0 +0.06(+0.39%)
Dec 29, 2016 15.32 15.32 15.03 15.21 118,870 -0.13(-0.85%)
Dec 28, 2016 15.41 15.61 15.27 15.34 143,250 +0.03(+0.20%)
Dec 23, 2016 15.31 15.31 15.31 0 -0.05(-0.33%)
Dec 22, 2016 15.66 15.75 15.20 15.36 163,480 -0.48(-3.03%)
Dec 21, 2016 15.76 15.90 15.50 15.84 146,707 +0.08(+0.51%)
Dec 20, 2016 15.39 15.79 15.35 15.76 350,463 +0.45(+2.94%)
Dec 19, 2016 15.09 15.33 14.96 15.31 187,940 +0.25(+1.66%)
Dec 16, 2016 15.33 15.35 15.01 15.06 341,764 -0.21(-1.38%)
Dec 15, 2016 15.29 15.55 15.11 15.27 213,370 -0.04(-0.26%)
Dec 14, 2016 15.73 15.73 15.24 15.31 221,844 -0.42(-2.67%)
Dec 13, 2016 15.67 15.84 15.35 15.73 213,068 +0.11(+0.70%)
Dec 12, 2016 15.66 15.99 15.46 15.62 154,916 -0.01(-0.06%)
Dec 09, 2016 15.90 16.17 15.49 15.63 354,458 -0.20(-1.26%)
Dec 08, 2016 15.50 15.92 15.30 15.83 341,092 +0.40(+2.59%)
Dec 07, 2016 14.75 15.49 14.72 15.43 296,963 +0.70(+4.75%)
Dec 06, 2016 14.74 14.77 14.55 14.73 82,583 -0.01(-0.07%)
Dec 05, 2016 14.41 14.81 14.41 14.74 148,817 +0.18(+1.24%)
Dec 02, 2016 14.78 14.78 14.32 14.56 192,830 -0.22(-1.49%)
Dec 01, 2016 14.77 14.87 14.58 14.78 156,389 +0.09(+0.61%)
Nov 30, 2016 14.83 14.90 14.34 14.69 222,682 -0.08(-0.54%)
Nov 29, 2016 14.71 14.84 14.69 14.77 147,966 +0.02(+0.14%)
Nov 28, 2016 15.01 15.01 14.52 14.75 237,957 -0.32(-2.12%)
Nov 25, 2016 15.20 15.24 14.97 15.07 130,546 -0.13(-0.86%)
Nov 24, 2016 15.13 15.43 15.10 15.20 151,339 +0.06(+0.40%)
Nov 23, 2016 15.05 15.17 14.81 15.14 204,333 +0.08(+0.53%)
Nov 22, 2016 14.58 15.06 14.52 15.06 305,095 +0.48(+3.29%)
Nov 21, 2016 14.52 14.61 14.38 14.58 197,791 +0.03(+0.21%)
Nov 18, 2016 14.50 14.75 14.43 14.55 161,912 +0.05(+0.34%)
Nov 17, 2016 14.35 14.74 14.27 14.50 316,478 +0.18(+1.26%)
Nov 16, 2016 14.21 14.45 14.04 14.32 245,557 +0.00(+0.00%)
Nov 15, 2016 14.15 14.62 13.95 14.32 373,101 +0.25(+1.78%)
Nov 14, 2016 13.94 14.47 13.94 14.07 294,096 +0.22(+1.59%)
Nov 11, 2016 13.98 14.10 13.69 13.85 222,355 -0.16(-1.14%)
Nov 10, 2016 14.08 14.45 13.98 14.01 358,694 +0.03(+0.21%)
Nov 09, 2016 13.61 13.96 13.61 13.98 531,145 -0.78(-5.28%)
Nov 08, 2016 14.88 14.94 14.54 14.76 120,525 -0.11(-0.74%)
Nov 07, 2016 14.99 15.10 14.83 14.87 228,134 -0.08(-0.54%)
Nov 04, 2016 15.28 15.33 14.88 14.95 205,917 -0.30(-1.97%)
Nov 03, 2016 14.94 15.33 14.94 15.25 310,658 +0.26(+1.73%)
Nov 02, 2016 15.12 15.12 14.76 14.99 268,088 -0.04(-0.27%)
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.