Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (TSX: CFP )

15.09 +0.23 (+1.55%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.650 9.910 9.370 9.700 341,180 -0.20(-2.02%)
Apr 29, 2020 9.950 10.25 9.630 9.900 726,633 +0.39(+4.10%)
Apr 28, 2020 8.410 9.780 8.330 9.510 622,682 +1.21(+14.58%)
Apr 27, 2020 8.500 8.560 8.160 8.300 595,097 -0.11(-1.31%)
Apr 24, 2020 7.920 8.450 7.830 8.410 346,814 +0.50(+6.32%)
Apr 23, 2020 7.580 8.140 7.560 7.910 445,652 +0.45(+6.03%)
Apr 22, 2020 7.580 7.700 7.390 7.460 287,558 +0.04(+0.54%)
Apr 21, 2020 7.350 7.620 7.340 7.420 255,436 -0.17(-2.24%)
Apr 20, 2020 7.540 7.660 7.310 7.590 397,823 -0.04(-0.52%)
Apr 17, 2020 7.510 8.050 7.490 7.630 383,021 +0.34(+4.66%)
Apr 16, 2020 7.750 7.810 7.250 7.290 382,538 -0.44(-5.69%)
Apr 15, 2020 8.020 8.020 7.550 7.730 336,652 -0.49(-5.96%)
Apr 14, 2020 8.340 8.720 8.170 8.220 240,410 +0.00(+0.00%)
Apr 13, 2020 8.360 8.560 8.100 8.220 318,877 -0.23(-2.72%)
Apr 09, 2020 8.450 8.450 8.450 0 +0.28(+3.43%)
Apr 08, 2020 7.790 8.340 7.760 8.170 430,974 +0.45(+5.83%)
Apr 07, 2020 7.830 8.120 7.510 7.720 571,916 +0.45(+6.19%)
Apr 06, 2020 6.750 7.420 6.750 7.270 632,164 +0.72(+10.99%)
Apr 03, 2020 6.920 6.950 6.230 6.550 481,497 -0.36(-5.21%)
Apr 02, 2020 6.600 6.960 6.560 6.910 336,405 +0.34(+5.18%)
Apr 01, 2020 7.090 7.210 6.450 6.570 488,585 -0.73(-10.00%)
Mar 31, 2020 7.000 7.570 6.880 7.300 539,417 +0.46(+6.73%)
Mar 30, 2020 6.900 7.010 6.580 6.840 303,383 +0.03(+0.44%)
Mar 27, 2020 7.010 7.010 6.560 6.810 471,629 -0.36(-5.02%)
Mar 26, 2020 7.310 7.730 7.040 7.170 495,343 -0.13(-1.78%)
Mar 25, 2020 7.060 7.620 6.670 7.300 508,475 +0.24(+3.40%)
Mar 24, 2020 6.400 7.060 6.300 7.060 518,282 +0.89(+14.42%)
Mar 23, 2020 6.610 6.750 6.110 6.170 410,842 -0.49(-7.36%)
Mar 20, 2020 7.480 7.670 6.560 6.660 570,518 -0.72(-9.76%)
Mar 19, 2020 7.000 7.610 6.750 7.380 414,856 +0.63(+9.33%)
Mar 18, 2020 6.900 7.300 6.540 6.750 728,942 -0.49(-6.77%)
Mar 17, 2020 7.220 7.750 6.610 7.240 772,425 +0.16(+2.26%)
Mar 16, 2020 8.250 8.250 6.830 7.080 936,443 -1.02(-12.59%)
Mar 13, 2020 7.530 8.130 7.220 8.100 842,090 +0.94(+13.13%)
Mar 12, 2020 8.090 8.090 7.050 7.160 934,344 -1.49(-17.23%)
Mar 11, 2020 9.260 9.260 8.590 8.650 629,393 -0.63(-6.79%)
Mar 10, 2020 9.680 9.680 8.680 9.280 612,122 +0.14(+1.53%)
Mar 09, 2020 9.870 9.870 9.100 9.140 595,947 -1.26(-12.12%)
Mar 06, 2020 10.94 10.96 10.23 10.40 419,318 -0.80(-7.14%)
Mar 05, 2020 11.43 11.44 11.02 11.20 431,911 -0.53(-4.52%)
Mar 04, 2020 11.41 11.73 11.04 11.73 476,491 +0.51(+4.55%)
Mar 03, 2020 11.15 11.45 11.07 11.22 533,679 +0.04(+0.36%)
Mar 02, 2020 11.27 11.31 10.67 11.18 686,594 +0.04(+0.36%)
Feb 28, 2020 11.35 11.46 10.82 11.14 699,235 -0.66(-5.59%)
Feb 27, 2020 11.93 12.04 11.25 11.80 372,820 -0.40(-3.28%)
Feb 26, 2020 12.67 12.87 12.16 12.20 343,984 -0.39(-3.10%)
Feb 25, 2020 13.28 13.57 12.56 12.59 424,923 -0.62(-4.69%)
Feb 24, 2020 12.99 13.30 12.76 13.21 498,289 -0.14(-1.05%)
Feb 21, 2020 13.27 13.82 13.20 13.35 398,119 +0.10(+0.75%)
Feb 20, 2020 13.32 13.63 13.17 13.25 266,039 -0.07(-0.53%)
Feb 19, 2020 13.29 13.44 13.20 13.32 413,063 +0.13(+0.99%)
Feb 18, 2020 13.76 13.76 13.16 13.19 298,251 -0.65(-4.70%)
Feb 14, 2020 13.84 13.84 13.84 0 -0.36(-2.54%)
Feb 13, 2020 13.80 14.25 13.68 14.20 412,185 +0.24(+1.72%)
Feb 12, 2020 13.59 14.23 13.59 13.96 527,664 +0.48(+3.56%)
Feb 11, 2020 13.36 13.81 13.36 13.48 445,529 +0.17(+1.28%)
Feb 10, 2020 13.22 13.48 13.13 13.31 256,373 +0.05(+0.38%)
Feb 07, 2020 13.25 13.28 12.87 13.26 411,945 +0.00(+0.00%)
Feb 06, 2020 13.31 13.38 12.98 13.26 404,489 +0.01(+0.08%)
Feb 05, 2020 12.69 13.39 12.56 13.25 873,073 +0.67(+5.33%)
Feb 04, 2020 12.61 12.96 12.43 12.58 871,671 +0.52(+4.31%)
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.