Canfor Corporation (TSX: CFP )

17.21 -0.27 (-1.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.87 16.90 16.07 16.16 377,752 -0.84(-4.94%)
Oct 29, 2020 16.43 17.05 16.43 17.00 300,816 +0.39(+2.35%)
Oct 28, 2020 16.48 16.69 16.34 16.61 459,083 -0.55(-3.21%)
Oct 27, 2020 16.50 17.20 16.42 17.16 683,401 +0.76(+4.63%)
Oct 26, 2020 16.28 16.58 16.02 16.40 426,352 +0.10(+0.61%)
Oct 23, 2020 18.30 18.40 16.22 16.30 658,706 -0.33(-1.98%)
Oct 22, 2020 17.55 17.83 16.41 16.63 377,575 -0.53(-3.09%)
Oct 21, 2020 16.65 17.47 16.65 17.16 535,275 +0.61(+3.69%)
Oct 20, 2020 15.61 16.80 15.61 16.55 548,895 +1.04(+6.71%)
Oct 19, 2020 15.15 15.85 15.15 15.51 272,936 +0.34(+2.24%)
Oct 16, 2020 15.26 15.60 15.09 15.17 223,411 -0.07(-0.46%)
Oct 15, 2020 15.10 15.35 14.96 15.24 83,939 -0.09(-0.59%)
Oct 14, 2020 15.20 15.41 15.10 15.33 129,334 +0.13(+0.86%)
Oct 13, 2020 15.61 15.61 14.64 15.20 275,154 -0.43(-2.75%)
Oct 09, 2020 15.63 15.63 15.63 0 -0.09(-0.57%)
Oct 08, 2020 15.98 16.05 15.37 15.72 202,264 -0.22(-1.38%)
Oct 07, 2020 15.74 16.01 15.58 15.94 191,443 +0.39(+2.51%)
Oct 06, 2020 16.04 16.04 15.43 15.55 290,298 -0.29(-1.83%)
Oct 05, 2020 15.65 16.32 15.65 15.84 302,460 +0.20(+1.28%)
Oct 02, 2020 14.91 15.76 14.91 15.64 250,142 +0.41(+2.69%)
Oct 01, 2020 15.09 15.48 15.09 15.23 181,378 +0.24(+1.60%)
Sep 30, 2020 15.04 15.07 14.75 14.99 269,636 -0.10(-0.66%)
Sep 29, 2020 15.03 15.19 14.88 15.09 105,717 +0.08(+0.53%)
Sep 28, 2020 15.00 15.15 14.86 15.01 614,533 +0.14(+0.94%)
Sep 25, 2020 15.04 15.05 14.68 14.87 257,452 -0.30(-1.98%)
Sep 24, 2020 15.20 15.55 14.95 15.17 346,444 -0.21(-1.37%)
Sep 23, 2020 16.00 16.06 15.21 15.38 493,196 -0.49(-3.09%)
Sep 22, 2020 15.81 16.00 15.62 15.87 184,407 +0.05(+0.32%)
Sep 21, 2020 16.27 16.27 15.46 15.82 307,586 -0.84(-5.04%)
Sep 18, 2020 16.91 17.11 16.64 16.66 430,018 -0.13(-0.77%)
Sep 17, 2020 16.19 17.00 16.00 16.79 312,691 +0.32(+1.94%)
Sep 16, 2020 17.00 17.00 16.29 16.47 364,207 -0.45(-2.66%)
Sep 15, 2020 17.31 17.37 16.59 16.92 274,888 -0.25(-1.46%)
Sep 14, 2020 16.64 17.24 16.40 17.17 401,990 +0.67(+4.06%)
Sep 11, 2020 16.23 16.65 16.11 16.50 361,048 +0.31(+1.91%)
Sep 10, 2020 16.38 16.50 16.11 16.19 539,665 -0.06(-0.37%)
Sep 09, 2020 16.18 16.40 16.04 16.25 200,060 +0.17(+1.06%)
Sep 08, 2020 16.25 16.49 16.03 16.08 191,392 -0.49(-2.96%)
Sep 04, 2020 16.57 16.57 16.57 0 -0.24(-1.43%)
Sep 03, 2020 17.48 17.51 16.57 16.81 312,539 -0.72(-4.11%)
Sep 02, 2020 17.90 17.92 17.43 17.53 241,734 -0.42(-2.34%)
Sep 01, 2020 17.01 18.03 16.96 17.95 403,595 +0.94(+5.53%)
Aug 31, 2020 17.80 17.84 16.86 17.01 347,159 -0.75(-4.22%)
Aug 28, 2020 17.90 17.94 17.60 17.76 282,193 +0.03(+0.17%)
Aug 27, 2020 18.01 18.13 17.45 17.73 252,434 -0.25(-1.39%)
Aug 26, 2020 17.55 18.08 17.53 17.98 296,364 +0.52(+2.98%)
Aug 25, 2020 18.23 18.39 17.00 17.46 470,337 -0.72(-3.96%)
Aug 24, 2020 18.54 18.70 18.14 18.18 374,943 -0.18(-0.98%)
Aug 21, 2020 18.40 18.96 18.04 18.36 433,810 -0.02(-0.11%)
Aug 20, 2020 18.66 18.66 18.01 18.38 502,318 -0.09(-0.49%)
Aug 19, 2020 17.51 19.06 17.51 18.47 674,410 +1.24(+7.20%)
Aug 18, 2020 17.48 17.80 17.21 17.23 362,490 -0.05(-0.29%)
Aug 17, 2020 16.65 17.65 16.49 17.28 444,466 +0.87(+5.30%)
Aug 14, 2020 16.09 16.65 16.01 16.41 386,106 +0.45(+2.82%)
Aug 13, 2020 16.07 16.20 15.92 15.96 158,971 -0.09(-0.56%)
Aug 12, 2020 15.70 16.19 15.70 16.05 261,381 +0.50(+3.22%)
Aug 11, 2020 16.23 16.24 15.51 15.55 293,943 -0.60(-3.72%)
Aug 10, 2020 16.25 16.50 16.12 16.15 128,879 -0.10(-0.62%)
Aug 07, 2020 16.00 16.37 15.97 16.25 260,109 +0.16(+0.99%)
Aug 06, 2020 16.44 16.47 15.79 16.09 279,908 -0.26(-1.59%)
Aug 05, 2020 16.03 16.40 15.80 16.35 427,431 +0.41(+2.57%)
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.