FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.94 CAD  -0.04 (-0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.47 14.77 14.00 14.14 715,077 -0.35(-2.42%)
Feb 27, 2019 14.31 14.82 14.31 14.49 514,548 +0.16(+1.12%)
Feb 26, 2019 15.81 15.81 14.29 14.33 1,175,617 -1.49(-9.42%)
Feb 25, 2019 16.09 16.29 15.77 15.82 484,664 +0.07(+0.44%)
Feb 22, 2019 15.67 15.94 15.31 15.75 484,381 +0.10(+0.64%)
Feb 21, 2019 15.69 15.72 15.44 15.65 321,276 -0.07(-0.45%)
Feb 20, 2019 15.88 15.98 15.58 15.72 290,424 -0.19(-1.19%)
Feb 19, 2019 15.86 16.05 15.71 15.91 181,330 +0.07(+0.44%)
Feb 15, 2019 15.84 15.84 15.84 0 -0.22(-1.37%)
Feb 14, 2019 16.25 16.30 15.92 16.06 212,354 -0.22(-1.35%)
Feb 13, 2019 16.41 16.59 16.17 16.28 230,941 -0.22(-1.33%)
Feb 12, 2019 16.85 16.85 16.38 16.50 209,995 -0.20(-1.20%)
Feb 11, 2019 16.85 16.99 16.67 16.70 142,827 -0.14(-0.83%)
Feb 08, 2019 17.36 17.36 16.77 16.84 226,720 -0.63(-3.61%)
Feb 07, 2019 17.50 17.73 17.36 17.47 191,405 -0.11(-0.63%)
Feb 06, 2019 18.00 18.25 17.55 17.58 235,990 -0.48(-2.66%)
Feb 05, 2019 17.48 18.21 17.38 18.06 235,578 +0.66(+3.79%)
Feb 04, 2019 18.52 18.52 17.21 17.40 351,626 -1.08(-5.84%)
Feb 01, 2019 18.12 18.59 17.81 18.48 350,093 +0.36(+1.99%)
Jan 31, 2019 17.80 18.15 17.68 18.12 406,304 +0.37(+2.08%)
Jan 30, 2019 18.21 18.30 17.50 17.75 360,792 -0.24(-1.33%)
Jan 29, 2019 18.18 18.35 17.86 17.99 247,689 -0.13(-0.72%)
Jan 28, 2019 18.29 18.40 18.10 18.12 401,360 -0.29(-1.58%)
Jan 25, 2019 18.00 18.92 17.77 18.41 672,575 +1.09(+6.29%)
Jan 24, 2019 16.25 17.34 16.14 17.32 537,105 +1.14(+7.05%)
Jan 23, 2019 16.06 16.41 15.86 16.18 260,453 +0.15(+0.94%)
Jan 22, 2019 16.54 16.56 15.70 16.03 260,041 -0.54(-3.26%)
Jan 21, 2019 16.90 16.90 16.27 16.57 151,416 -0.43(-2.53%)
Jan 18, 2019 16.95 17.18 16.42 17.00 300,463 +0.22(+1.31%)
Jan 17, 2019 16.75 17.16 16.53 16.78 247,612 +0.10(+0.60%)
Jan 16, 2019 16.23 16.74 16.13 16.68 385,924 +0.51(+3.15%)
Jan 15, 2019 16.38 16.38 16.02 16.17 582,230 -0.23(-1.40%)
Jan 14, 2019 17.02 17.03 16.10 16.40 321,675 -0.74(-4.32%)
Jan 11, 2019 17.05 17.34 16.86 17.14 312,077 +0.09(+0.53%)
Jan 10, 2019 16.57 17.14 16.35 17.05 318,815 +0.50(+3.02%)
Jan 09, 2019 16.31 16.64 16.01 16.55 429,241 +0.41(+2.54%)
Jan 08, 2019 16.15 16.25 15.56 16.14 469,566 +0.04(+0.25%)
Jan 07, 2019 16.39 16.47 16.05 16.10 181,557 -0.25(-1.53%)
Jan 04, 2019 16.31 16.70 16.16 16.35 268,036 +0.08(+0.49%)
Jan 03, 2019 16.57 16.70 16.03 16.27 328,185 -0.37(-2.22%)
Jan 02, 2019 16.43 16.68 15.95 16.64 333,498 +0.11(+0.67%)
Dec 31, 2018 16.53 16.53 16.53 0 +0.07(+0.43%)
Dec 28, 2018 15.90 16.69 15.90 16.46 258,582 +0.68(+4.31%)
Dec 27, 2018 16.25 16.30 15.33 15.78 315,800 -0.25(-1.56%)
Dec 24, 2018 16.03 16.03 16.03 0 +0.46(+2.95%)
Dec 21, 2018 15.80 16.27 15.52 15.57 895,220 -0.17(-1.08%)
Dec 20, 2018 15.75 16.19 15.56 15.74 293,248 +0.02(+0.13%)
Dec 19, 2018 15.75 16.29 15.62 15.72 605,862 -0.01(-0.06%)
Dec 18, 2018 15.18 16.20 15.04 15.73 1,007,191 +0.55(+3.62%)
Dec 17, 2018 14.73 15.45 14.48 15.18 682,744 +0.31(+2.08%)
Dec 14, 2018 15.01 15.40 14.54 14.87 671,202 -0.31(-2.04%)
Dec 13, 2018 15.40 15.58 15.08 15.18 433,930 -0.25(-1.62%)
Dec 12, 2018 15.90 16.01 15.38 15.43 364,756 -0.28(-1.78%)
Dec 11, 2018 16.52 16.80 15.59 15.71 935,086 -0.61(-3.74%)
Dec 10, 2018 17.40 17.40 16.13 16.32 578,265 -1.09(-6.26%)
Dec 07, 2018 17.70 17.91 17.36 17.41 418,462 -0.23(-1.30%)
Dec 06, 2018 16.66 17.66 16.25 17.64 775,813 +0.71(+4.19%)
Dec 05, 2018 16.82 17.27 16.52 16.93 549,386 +0.12(+0.71%)
Dec 04, 2018 18.07 18.07 16.69 16.81 643,201 -1.35(-7.43%)
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.