FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
7.720 CAD  +0.450 (+6.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.14 12.14 12.14 0 +0.00(+0.00%)
Dec 30, 2019 12.01 12.23 12.01 12.14 468,770 +0.04(+0.33%)
Dec 27, 2019 12.27 12.42 12.10 12.10 613,302 -0.23(-1.87%)
Dec 24, 2019 12.33 12.33 12.33 0 -0.10(-0.80%)
Dec 23, 2019 12.75 12.76 12.40 12.43 566,578 -0.25(-1.97%)
Dec 20, 2019 12.65 12.77 12.65 12.68 478,566 -0.08(-0.63%)
Dec 19, 2019 12.62 12.84 12.55 12.76 796,075 +0.12(+0.95%)
Dec 18, 2019 12.79 13.02 12.53 12.64 1,480,997 -0.13(-1.02%)
Dec 17, 2019 12.00 13.24 11.87 12.77 3,653,093 -2.79(-17.93%)
Dec 16, 2019 15.49 15.73 15.49 15.56 491,317 +0.11(+0.71%)
Dec 13, 2019 15.70 15.77 15.39 15.45 494,814 -0.14(-0.90%)
Dec 12, 2019 15.69 15.81 15.56 15.59 421,358 -0.05(-0.32%)
Dec 11, 2019 15.84 15.84 15.58 15.64 620,678 -0.20(-1.26%)
Dec 10, 2019 15.84 15.86 15.81 15.84 205,224 +0.00(+0.00%)
Dec 09, 2019 15.84 15.85 15.78 15.84 231,126 +0.08(+0.51%)
Dec 06, 2019 15.78 15.91 15.72 15.76 416,325 +0.04(+0.25%)
Dec 05, 2019 15.71 15.84 15.65 15.72 489,621 +0.06(+0.38%)
Dec 04, 2019 15.90 15.91 15.52 15.66 733,263 -0.22(-1.39%)
Dec 03, 2019 15.90 15.92 15.87 15.88 351,458 -0.02(-0.13%)
Dec 02, 2019 15.92 15.93 15.89 15.90 82,330 +0.03(+0.19%)
Nov 29, 2019 15.84 15.87 15.82 15.87 74,395 +0.03(+0.19%)
Nov 28, 2019 15.88 15.90 15.84 15.84 104,850 -0.01(-0.06%)
Nov 27, 2019 15.91 15.91 15.81 15.85 471,003 -0.07(-0.44%)
Nov 26, 2019 15.90 15.92 15.88 15.92 412,332 +0.01(+0.06%)
Nov 25, 2019 15.90 15.93 15.90 15.91 202,947 +0.07(+0.44%)
Nov 22, 2019 15.92 15.94 15.84 15.84 914,075 -0.10(-0.63%)
Nov 21, 2019 15.96 15.96 15.93 15.94 1,892,731 -0.03(-0.19%)
Nov 20, 2019 15.94 15.97 15.94 15.97 618,470 +0.01(+0.06%)
Nov 19, 2019 15.93 15.97 15.93 15.96 383,407 +0.02(+0.13%)
Nov 18, 2019 15.93 15.96 15.90 15.94 769,995 +0.00(+0.00%)
Nov 15, 2019 15.95 15.97 15.89 15.94 320,392 -0.04(-0.25%)
Nov 14, 2019 15.94 15.98 15.93 15.98 156,589 +0.00(+0.00%)
Nov 13, 2019 15.97 15.98 15.92 15.98 202,482 +0.01(+0.06%)
Nov 12, 2019 15.91 15.99 15.91 15.97 273,547 +0.05(+0.31%)
Nov 11, 2019 15.91 15.93 15.90 15.92 370,887 +0.02(+0.13%)
Nov 08, 2019 15.92 15.93 15.88 15.90 629,343 -0.02(-0.13%)
Nov 07, 2019 15.92 15.92 15.85 15.92 474,876 +0.00(+0.00%)
Nov 06, 2019 15.91 15.92 15.90 15.92 383,975 +0.04(+0.25%)
Nov 05, 2019 15.90 15.92 15.88 15.88 511,876 +0.00(+0.00%)
Nov 04, 2019 15.92 15.92 15.88 15.88 253,509 -0.04(-0.25%)
Nov 01, 2019 15.92 15.92 15.89 15.92 331,267 +0.00(+0.00%)
Oct 31, 2019 15.90 15.93 15.88 15.92 799,586 +0.03(+0.19%)
Oct 30, 2019 15.89 15.94 15.89 15.89 1,378,231 -0.03(-0.19%)
Oct 29, 2019 15.88 15.93 15.86 15.92 2,339,234 +0.32(+2.05%)
Oct 28, 2019 15.46 15.64 15.43 15.60 585,925 +0.16(+1.04%)
Oct 25, 2019 15.47 15.54 15.44 15.44 384,756 -0.10(-0.64%)
Oct 24, 2019 15.44 15.58 15.44 15.54 329,333 -0.02(-0.13%)
Oct 23, 2019 15.50 15.64 15.45 15.56 144,103 +0.08(+0.52%)
Oct 22, 2019 15.44 15.63 15.44 15.48 221,462 +0.04(+0.26%)
Oct 21, 2019 15.51 15.61 15.44 15.44 265,540 -0.05(-0.32%)
Oct 18, 2019 15.63 15.65 15.43 15.49 181,221 -0.04(-0.26%)
Oct 17, 2019 15.62 15.73 15.50 15.53 216,093 -0.05(-0.32%)
Oct 16, 2019 15.49 15.77 15.44 15.58 185,608 +0.07(+0.45%)
Oct 15, 2019 15.52 15.63 15.43 15.51 116,707 +0.07(+0.45%)
Oct 11, 2019 15.44 15.44 15.44 0 +0.01(+0.06%)
Oct 10, 2019 15.53 15.59 15.43 15.43 197,744 -0.13(-0.84%)
Oct 09, 2019 15.43 15.65 15.40 15.56 792,165 +0.09(+0.58%)
Oct 08, 2019 15.46 15.51 15.43 15.47 106,658 -0.03(-0.19%)
Oct 07, 2019 15.55 15.65 15.42 15.50 230,685 -0.05(-0.32%)
Oct 04, 2019 15.44 15.57 15.44 15.55 108,571 +0.13(+0.84%)
Oct 03, 2019 15.40 15.47 15.37 15.42 108,206 +0.02(+0.13%)
Oct 02, 2019 15.35 15.49 15.35 15.40 188,637 -0.04(-0.26%)
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.