Canfor Corporation (TSX: CFP )

16.96 -0.52 (-2.97%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 9.480 9.550 9.300 9.390 519,079 -0.13(-1.37%)
Jul 31, 2019 9.700 9.820 9.330 9.520 394,241 -0.14(-1.45%)
Jul 30, 2019 10.00 10.04 9.650 9.660 456,806 -0.39(-3.88%)
Jul 29, 2019 10.25 10.27 9.840 10.05 920,157 -0.25(-2.43%)
Jul 26, 2019 10.58 10.67 10.20 10.30 613,418 -0.63(-5.76%)
Jul 25, 2019 11.10 11.10 10.66 10.93 465,662 -0.19(-1.71%)
Jul 24, 2019 10.55 11.15 10.55 11.12 292,073 +0.52(+4.91%)
Jul 23, 2019 10.50 11.25 10.49 10.60 366,036 +0.15(+1.44%)
Jul 22, 2019 10.74 10.85 10.23 10.45 432,327 -0.32(-2.97%)
Jul 19, 2019 10.61 11.09 10.61 10.77 446,635 +0.16(+1.51%)
Jul 18, 2019 10.23 10.64 10.06 10.61 381,869 +0.38(+3.71%)
Jul 17, 2019 10.18 10.34 10.05 10.23 324,471 -0.01(-0.10%)
Jul 16, 2019 10.25 10.59 10.15 10.24 329,489 -0.06(-0.58%)
Jul 15, 2019 10.30 10.47 10.08 10.30 539,160 +0.03(+0.29%)
Jul 12, 2019 10.32 10.44 10.23 10.27 359,823 -0.06(-0.58%)
Jul 11, 2019 10.35 10.39 10.25 10.33 572,197 +0.00(+0.00%)
Jul 10, 2019 10.36 10.46 10.26 10.33 487,835 -0.02(-0.19%)
Jul 09, 2019 10.72 10.72 10.27 10.35 820,594 -0.45(-4.17%)
Jul 08, 2019 10.95 11.20 10.76 10.80 368,960 -0.20(-1.82%)
Jul 05, 2019 11.11 11.20 10.94 11.00 159,820 -0.16(-1.43%)
Jul 04, 2019 11.29 11.29 11.05 11.16 127,915 -0.02(-0.18%)
Jul 03, 2019 11.20 11.29 10.71 11.18 432,345 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.