FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.83 CAD  +0.07 (+0.44%)
Streaming Delayed Price  /  Updated: 3:32 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 15.48 15.57 15.43 15.44 223,111 -0.09(-0.58%)
Sep 30, 2019 15.45 15.54 15.45 15.53 108,071 +0.03(+0.19%)
Sep 27, 2019 15.45 15.54 15.45 15.50 228,685 +0.04(+0.26%)
Sep 26, 2019 15.47 15.51 15.42 15.46 395,158 -0.01(-0.06%)
Sep 25, 2019 15.40 15.52 15.40 15.47 127,101 +0.03(+0.19%)
Sep 24, 2019 15.38 15.52 15.38 15.44 207,882 -0.01(-0.06%)
Sep 23, 2019 15.40 15.51 15.40 15.45 85,528 +0.00(+0.00%)
Sep 20, 2019 15.44 15.56 15.43 15.45 303,019 +0.01(+0.06%)
Sep 19, 2019 15.34 15.48 15.34 15.44 260,128 +0.10(+0.65%)
Sep 18, 2019 15.28 15.38 15.28 15.34 209,570 +0.06(+0.39%)
Sep 17, 2019 15.33 15.37 15.24 15.28 239,467 -0.08(-0.52%)
Sep 16, 2019 15.40 15.45 15.31 15.36 329,089 -0.03(-0.19%)
Sep 13, 2019 15.40 15.46 15.33 15.39 182,563 +0.05(+0.33%)
Sep 12, 2019 15.30 15.48 15.28 15.34 210,425 -0.04(-0.26%)
Sep 11, 2019 15.32 15.40 15.19 15.38 327,234 +0.11(+0.72%)
Sep 10, 2019 15.17 15.33 15.17 15.27 199,253 +0.10(+0.66%)
Sep 09, 2019 15.18 15.30 15.15 15.17 163,173 +0.00(+0.00%)
Sep 06, 2019 15.17 15.28 15.15 15.17 99,539 -0.05(-0.33%)
Sep 05, 2019 15.19 15.25 15.09 15.22 216,888 +0.04(+0.26%)
Sep 04, 2019 15.20 15.34 15.04 15.18 341,146 +0.01(+0.07%)
Sep 03, 2019 15.26 15.37 15.15 15.17 480,214 -0.15(-0.98%)
Aug 30, 2019 15.32 15.32 15.32 0 -0.05(-0.33%)
Aug 29, 2019 15.24 15.40 15.21 15.37 244,990 +0.16(+1.05%)
Aug 28, 2019 15.29 15.29 15.13 15.21 704,948 -0.04(-0.26%)
Aug 27, 2019 15.33 15.40 15.17 15.25 256,502 -0.10(-0.65%)
Aug 26, 2019 15.31 15.48 15.26 15.35 274,644 +0.09(+0.59%)
Aug 23, 2019 15.23 15.32 15.18 15.26 452,289 -0.05(-0.33%)
Aug 22, 2019 15.16 15.35 15.12 15.31 778,177 +0.14(+0.92%)
Aug 21, 2019 15.15 15.32 15.09 15.17 606,252 +0.08(+0.53%)
Aug 20, 2019 15.24 15.29 15.06 15.09 1,527,104 -0.16(-1.05%)
Aug 19, 2019 15.30 15.35 15.21 15.25 981,492 -0.05(-0.33%)
Aug 16, 2019 15.23 15.36 15.22 15.30 693,776 +0.06(+0.39%)
Aug 15, 2019 15.15 15.28 15.09 15.24 862,960 +0.00(+0.00%)
Aug 14, 2019 15.15 15.27 15.05 15.24 1,094,258 +0.00(+0.00%)
Aug 13, 2019 15.12 15.29 15.12 15.24 1,616,645 -0.02(-0.13%)
Aug 12, 2019 15.08 15.38 14.94 15.26 3,901,126 +6.46(+73.41%)
Aug 09, 2019 9.200 9.210 8.760 8.800 1,037,912 -0.44(-4.76%)
Aug 08, 2019 9.130 9.260 9.050 9.240 381,736 +0.16(+1.76%)
Aug 07, 2019 9.320 9.320 8.910 9.080 684,723 -0.34(-3.61%)
Aug 06, 2019 9.350 9.430 9.080 9.420 729,060 -0.04(-0.42%)
Aug 02, 2019 9.460 9.460 9.460 0 +0.07(+0.75%)
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.