FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.96 CAD  +0.02 (+0.13%)
Streaming Delayed Price  /  Updated: 2:35 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.78 14.10 13.64 14.01 299,956 +0.24(+1.74%)
Apr 29, 2019 13.90 14.01 13.68 13.77 276,863 -0.10(-0.72%)
Apr 26, 2019 13.29 13.92 13.29 13.87 407,206 +0.57(+4.29%)
Apr 25, 2019 12.90 13.72 12.68 13.30 910,971 +0.35(+2.70%)
Apr 24, 2019 13.32 13.32 12.93 12.95 382,905 -0.36(-2.70%)
Apr 23, 2019 13.25 13.65 13.13 13.31 450,964 +0.12(+0.91%)
Apr 22, 2019 13.91 13.96 13.07 13.19 621,005 -0.77(-5.52%)
Apr 18, 2019 13.96 13.96 13.96 0 +0.27(+1.97%)
Apr 17, 2019 13.99 13.99 13.50 13.69 635,337 -0.31(-2.21%)
Apr 16, 2019 14.35 14.35 14.00 14.00 204,489 -0.32(-2.23%)
Apr 15, 2019 14.25 14.66 14.22 14.32 366,015 +0.10(+0.70%)
Apr 12, 2019 14.17 14.33 14.07 14.22 197,933 +0.13(+0.92%)
Apr 11, 2019 14.11 14.29 14.04 14.09 265,939 -0.01(-0.07%)
Apr 10, 2019 13.96 14.11 13.81 14.10 226,953 +0.19(+1.37%)
Apr 09, 2019 14.18 14.24 13.90 13.91 262,969 -0.34(-2.39%)
Apr 08, 2019 14.47 14.50 14.12 14.25 373,503 -0.20(-1.38%)
Apr 05, 2019 14.33 14.67 14.32 14.45 247,558 +0.10(+0.70%)
Apr 04, 2019 14.11 14.42 14.05 14.35 272,780 +0.27(+1.92%)
Apr 03, 2019 13.98 14.27 13.98 14.08 280,604 +0.14(+1.00%)
Apr 02, 2019 14.12 14.13 13.56 13.94 381,707 -0.16(-1.13%)
Apr 01, 2019 13.80 14.19 13.75 14.10 354,947 +0.40(+2.92%)
Mar 29, 2019 13.63 13.81 13.39 13.70 337,379 +0.15(+1.11%)
Mar 28, 2019 13.20 13.62 13.08 13.55 521,100 +0.32(+2.42%)
Mar 27, 2019 13.15 13.46 13.15 13.23 409,935 +0.11(+0.84%)
Mar 26, 2019 13.35 13.48 12.91 13.12 521,151 -0.11(-0.83%)
Mar 25, 2019 13.65 13.70 13.11 13.23 436,787 -0.43(-3.15%)
Mar 22, 2019 14.24 14.24 13.62 13.66 966,099 -0.53(-3.74%)
Mar 21, 2019 13.98 14.47 13.91 14.19 467,365 +0.14(+1.00%)
Mar 20, 2019 14.16 14.26 13.79 14.05 435,323 -0.13(-0.92%)
Mar 19, 2019 14.20 14.25 14.02 14.18 639,137 +0.01(+0.07%)
Mar 18, 2019 14.28 14.56 14.02 14.17 298,377 -0.03(-0.21%)
Mar 15, 2019 14.20 14.33 14.05 14.20 430,606 +0.04(+0.28%)
Mar 14, 2019 14.65 14.67 14.04 14.16 359,286 -0.56(-3.80%)
Mar 13, 2019 15.46 15.54 14.63 14.72 410,283 -0.73(-4.72%)
Mar 12, 2019 15.54 15.75 14.90 15.45 486,425 -0.04(-0.26%)
Mar 11, 2019 15.07 15.75 15.07 15.49 653,003 +0.81(+5.52%)
Mar 08, 2019 13.76 14.77 13.75 14.68 613,245 +0.88(+6.38%)
Mar 07, 2019 13.76 13.84 13.43 13.80 428,239 +0.05(+0.36%)
Mar 06, 2019 14.10 14.16 13.72 13.75 439,103 -0.39(-2.76%)
Mar 05, 2019 13.98 14.20 13.63 14.14 395,665 +0.20(+1.43%)
Mar 04, 2019 14.23 14.29 13.84 13.94 577,487 -0.26(-1.83%)
Mar 01, 2019 14.23 14.59 14.03 14.20 549,634 +0.06(+0.42%)
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%)
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.