FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.77 CAD  +0.11 (+0.70%)
Streaming Delayed Price  /  Updated: 2:12 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.10 17.30 17.04 17.15 302,735 +0.07(+0.41%)
Feb 27, 2017 17.04 17.16 16.87 17.08 335,433 +0.04(+0.23%)
Feb 24, 2017 17.38 17.38 16.90 17.04 244,549 -0.43(-2.46%)
Feb 23, 2017 17.61 17.73 17.44 17.47 355,427 -0.05(-0.29%)
Feb 22, 2017 17.85 17.90 17.44 17.52 334,317 -0.38(-2.12%)
Feb 21, 2017 17.56 17.99 17.56 17.90 481,269 +0.43(+2.46%)
Feb 17, 2017 17.47 17.47 17.47 0 +0.27(+1.57%)
Feb 16, 2017 17.38 17.40 16.95 17.20 513,565 -0.20(-1.15%)
Feb 15, 2017 16.99 17.48 16.94 17.40 535,566 +0.41(+2.41%)
Feb 14, 2017 16.53 17.01 16.47 16.99 1,084,147 +0.49(+2.97%)
Feb 13, 2017 16.70 16.76 16.40 16.50 2,514,009 -0.20(-1.20%)
Feb 10, 2017 16.50 16.81 16.50 16.70 670,493 +0.22(+1.33%)
Feb 09, 2017 15.70 16.81 15.58 16.48 995,589 +0.63(+3.97%)
Feb 08, 2017 15.07 15.87 14.83 15.85 848,114 +0.90(+6.02%)
Feb 07, 2017 14.58 15.09 14.58 14.95 419,597 +0.42(+2.89%)
Feb 06, 2017 14.17 14.55 14.17 14.53 298,494 +0.37(+2.61%)
Feb 03, 2017 14.24 14.24 13.91 14.16 180,787 -0.01(-0.07%)
Feb 02, 2017 14.32 14.34 14.07 14.17 192,953 -0.14(-0.98%)
Feb 01, 2017 14.19 14.37 14.05 14.31 231,309 +0.20(+1.42%)
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%)
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.