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 (%)
Feb 28, 2018 31.25 31.47 29.95 30.32 800,995 -0.83(-2.66%)
Feb 27, 2018 30.93 31.24 30.76 31.15 613,220 +0.34(+1.10%)
Feb 26, 2018 30.97 30.99 30.39 30.81 426,480 -0.03(-0.10%)
Feb 23, 2018 31.00 31.87 30.51 30.84 1,214,728 +0.33(+1.08%)
Feb 22, 2018 30.91 31.00 30.34 30.51 320,118 -0.39(-1.26%)
Feb 21, 2018 30.59 30.99 30.36 30.90 325,742 +0.40(+1.31%)
Feb 20, 2018 29.98 30.59 29.95 30.50 335,604 +0.46(+1.53%)
Feb 16, 2018 30.04 30.04 30.04 0 -0.10(-0.33%)
Feb 15, 2018 30.28 30.46 29.43 30.14 419,480 +0.02(+0.07%)
Feb 14, 2018 28.90 30.18 28.90 30.12 353,822 +1.13(+3.90%)
Feb 13, 2018 28.99 164,302 +0.34(+1.19%)
Feb 12, 2018 28.59 28.82 28.42 28.65 262,913 +0.15(+0.53%)
Feb 09, 2018 28.44 28.72 27.70 28.50 373,108 -0.12(-0.42%)
Feb 08, 2018 29.42 29.73 28.59 28.62 551,608 -0.79(-2.69%)
Feb 07, 2018 28.98 29.60 28.84 29.41 621,665 +0.31(+1.07%)
Feb 06, 2018 27.92 29.29 27.65 29.10 715,530 +0.75(+2.65%)
Feb 05, 2018 28.09 28.78 27.82 28.35 229,979 -0.25(-0.87%)
Feb 02, 2018 28.87 28.91 28.26 28.60 486,307 -0.37(-1.28%)
Feb 01, 2018 28.80 29.15 28.66 28.97 353,248 +0.12(+0.42%)
Jan 31, 2018 28.90 29.22 28.59 28.85 428,018 +0.02(+0.07%)
Jan 30, 2018 28.98 29.13 28.62 28.83 247,746 -0.59(-2.01%)
Jan 29, 2018 29.01 29.52 28.99 29.42 226,422 +0.41(+1.41%)
Jan 26, 2018 28.37 29.06 28.34 29.01 375,342 +0.71(+2.51%)
Jan 25, 2018 28.52 28.71 28.18 28.30 161,273 -0.13(-0.46%)
Jan 24, 2018 28.42 28.72 28.32 28.43 191,747 +0.08(+0.28%)
Jan 23, 2018 28.13 28.44 27.60 28.35 194,241 +0.15(+0.53%)
Jan 22, 2018 28.38 28.38 27.85 28.20 279,518 -0.14(-0.49%)
Jan 19, 2018 27.60 28.36 27.60 28.34 320,129 +0.76(+2.76%)
Jan 18, 2018 27.35 27.68 27.35 27.58 172,721 +0.20(+0.73%)
Jan 17, 2018 27.00 27.57 26.98 27.38 446,498 +0.48(+1.78%)
Jan 16, 2018 27.17 27.32 26.57 26.90 537,068 -0.19(-0.70%)
Jan 15, 2018 27.15 27.50 26.93 27.09 153,765 -0.10(-0.37%)
Jan 12, 2018 26.50 27.56 26.50 27.19 849,548 +1.43(+5.55%)
Jan 11, 2018 25.99 25.99 25.57 25.76 365,700 -0.25(-0.96%)
Jan 10, 2018 26.30 26.40 25.89 26.01 258,448 -0.37(-1.40%)
Jan 09, 2018 26.34 26.60 26.32 26.38 124,091 +0.13(+0.50%)
Jan 08, 2018 26.09 26.39 26.02 26.25 161,446 +0.18(+0.69%)
Jan 05, 2018 25.85 26.17 25.70 26.07 234,260 +0.22(+0.85%)
Jan 04, 2018 25.64 26.15 25.64 25.85 160,876 +0.21(+0.82%)
Jan 03, 2018 25.64 25.82 25.32 25.64 153,285 +0.05(+0.20%)
Jan 02, 2018 24.75 25.64 24.70 25.59 183,616 +0.81(+3.27%)
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%)
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.