FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
13.02 CAD  -0.37 (-2.76%)
Streaming Delayed Price  /  Updated: 3:27 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.07 25.28 23.98 24.08 560,176 -1.10(-4.37%)
Sep 27, 2018 25.70 25.74 25.03 25.18 536,366 -0.55(-2.14%)
Sep 26, 2018 25.35 25.75 24.87 25.73 812,468 +0.31(+1.22%)
Sep 25, 2018 26.11 26.34 25.40 25.42 617,308 -0.67(-2.57%)
Sep 24, 2018 26.06 26.81 26.06 26.09 455,071 -0.19(-0.72%)
Sep 21, 2018 25.87 26.35 25.80 26.28 670,839 +0.37(+1.43%)
Sep 20, 2018 26.58 26.78 25.69 25.91 550,400 -0.67(-2.52%)
Sep 19, 2018 27.75 27.75 25.96 26.58 748,535 -1.71(-6.04%)
Sep 18, 2018 29.75 29.75 27.78 28.29 496,731 -1.45(-4.88%)
Sep 17, 2018 29.62 30.22 29.49 29.74 242,110 +0.03(+0.10%)
Sep 14, 2018 30.47 30.50 29.48 29.71 247,022 -0.78(-2.56%)
Sep 13, 2018 30.78 30.85 30.44 30.49 127,435 -0.26(-0.85%)
Sep 12, 2018 30.72 30.96 30.60 30.75 181,730 +0.00(+0.00%)
Sep 11, 2018 29.90 30.79 29.50 30.75 127,456 +0.78(+2.60%)
Sep 10, 2018 30.03 30.20 29.63 29.97 187,891 +0.01(+0.03%)
Sep 07, 2018 29.59 30.14 29.59 29.96 139,259 +0.24(+0.81%)
Sep 06, 2018 30.23 30.36 29.64 29.72 205,125 -0.56(-1.85%)
Sep 05, 2018 29.98 30.33 29.28 30.28 190,275 +0.22(+0.73%)
Sep 04, 2018 29.94 30.17 29.23 30.06 222,271 -0.03(-0.10%)
Aug 31, 2018 30.09 30.09 30.09 0 -0.21(-0.69%)
Aug 30, 2018 30.47 30.80 30.16 30.30 126,163 -0.21(-0.69%)
Aug 29, 2018 30.92 31.01 30.50 30.51 132,765 -0.41(-1.33%)
Aug 28, 2018 30.75 31.08 30.49 30.92 128,170 +0.19(+0.62%)
Aug 27, 2018 30.46 31.20 30.41 30.73 223,684 +0.37(+1.22%)
Aug 24, 2018 30.55 30.79 30.33 30.36 182,285 -0.15(-0.49%)
Aug 23, 2018 30.93 31.00 30.14 30.51 266,376 -0.44(-1.42%)
Aug 22, 2018 31.26 31.36 30.76 30.95 186,412 -0.41(-1.31%)
Aug 21, 2018 31.67 31.96 31.30 31.36 284,777 -0.31(-0.98%)
Aug 20, 2018 31.34 32.32 31.34 31.67 285,100 +0.32(+1.02%)
Aug 17, 2018 30.77 31.39 30.29 31.35 426,422 +0.45(+1.46%)
Aug 16, 2018 29.67 30.97 29.65 30.90 501,804 +1.40(+4.75%)
Aug 15, 2018 28.98 29.86 28.93 29.50 359,699 +0.52(+1.79%)
Aug 14, 2018 28.55 29.27 28.55 28.98 559,210 +0.52(+1.83%)
Aug 13, 2018 28.20 29.10 28.20 28.46 249,412 +0.26(+0.92%)
Aug 10, 2018 27.37 28.53 27.37 28.20 323,401 +0.70(+2.55%)
Aug 09, 2018 27.33 27.78 27.33 27.50 230,797 +0.00(+0.00%)
Aug 08, 2018 27.13 27.68 27.03 27.50 406,059 +0.36(+1.33%)
Aug 07, 2018 27.70 28.10 26.89 27.14 836,768 -0.59(-2.13%)
Aug 03, 2018 27.73 27.73 27.73 0 -0.52(-1.84%)
Aug 02, 2018 27.78 28.42 27.76 28.25 355,530 +0.32(+1.15%)
Aug 01, 2018 28.52 28.67 27.69 27.93 470,121 -0.59(-2.07%)
Jul 31, 2018 27.62 28.65 27.62 28.52 1,016,166 +0.90(+3.26%)
Jul 30, 2018 29.38 29.44 27.57 27.62 583,254 -1.65(-5.64%)
Jul 27, 2018 29.59 29.92 28.86 29.27 489,077 -0.24(-0.81%)
Jul 26, 2018 29.68 30.00 28.64 29.51 571,844 +1.26(+4.46%)
Jul 25, 2018 28.75 29.08 28.20 28.25 207,113 -0.47(-1.64%)
Jul 24, 2018 28.65 28.95 28.47 28.72 359,265 +0.08(+0.28%)
Jul 23, 2018 29.40 29.62 28.60 28.64 318,643 -0.74(-2.52%)
Jul 20, 2018 31.25 31.41 29.04 29.38 477,031 -1.51(-4.89%)
Jul 19, 2018 31.60 32.28 30.64 30.89 202,020 -1.01(-3.17%)
Jul 18, 2018 33.19 33.20 31.31 31.90 451,729 -1.28(-3.86%)
Jul 17, 2018 32.15 33.74 32.14 33.18 315,858 +0.89(+2.76%)
Jul 16, 2018 31.92 32.50 31.77 32.29 151,580 +0.45(+1.41%)
Jul 13, 2018 31.44 32.22 31.44 31.84 212,910 +0.49(+1.56%)
Jul 12, 2018 30.78 31.40 30.77 31.35 152,329 +0.61(+1.98%)
Jul 11, 2018 31.50 31.50 30.36 30.74 236,705 -0.94(-2.97%)
Jul 10, 2018 31.80 31.80 31.22 31.68 160,093 -0.01(-0.03%)
Jul 09, 2018 31.24 31.86 31.24 31.69 127,468 +0.55(+1.77%)
Jul 06, 2018 30.96 31.38 30.83 31.14 232,267 +0.14(+0.45%)
Jul 05, 2018 31.38 31.38 30.75 31.00 278,067 -0.37(-1.18%)
Jul 04, 2018 31.74 31.81 31.23 31.37 105,116 -0.23(-0.73%)
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.