Skip to main content

Canfor Corporation (TSX: CFP )

16.61 -0.13 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.30 16.31 15.74 15.91 431,098 -0.30(-1.85%)
Sep 29, 2015 16.49 16.49 16.08 16.21 467,199 -0.23(-1.40%)
Sep 28, 2015 17.39 17.39 16.35 16.44 296,388 -1.01(-5.79%)
Sep 25, 2015 17.32 17.69 17.24 17.45 138,508 +0.20(+1.16%)
Sep 24, 2015 17.21 17.31 16.85 17.25 267,150 -0.12(-0.69%)
Sep 23, 2015 17.53 17.69 17.27 17.37 100,132 -0.20(-1.14%)
Sep 22, 2015 17.84 17.90 17.53 17.57 170,904 -0.51(-2.82%)
Sep 21, 2015 18.00 18.20 17.90 18.08 198,774 +0.04(+0.22%)
Sep 18, 2015 18.21 18.24 17.83 18.04 463,525 -0.45(-2.43%)
Sep 17, 2015 18.86 19.00 18.39 18.49 246,392 -0.58(-3.04%)
Sep 16, 2015 18.10 19.20 18.02 19.07 284,465 +1.01(+5.59%)
Sep 15, 2015 18.28 18.38 18.00 18.06 283,272 -0.30(-1.63%)
Sep 14, 2015 18.97 18.97 18.25 18.36 385,297 -0.80(-4.18%)
Sep 11, 2015 18.51 19.20 18.51 19.16 327,217 +0.49(+2.62%)
Sep 10, 2015 19.18 19.20 18.48 18.67 237,689 -0.58(-3.01%)
Sep 09, 2015 19.85 19.90 19.10 19.25 203,776 -0.47(-2.38%)
Sep 08, 2015 19.93 19.93 19.54 19.72 141,900 +0.12(+0.61%)
Sep 04, 2015 19.60 19.60 19.60 0 +0.21(+1.08%)
Sep 03, 2015 19.20 19.57 18.74 19.39 416,711 +0.23(+1.20%)
Sep 02, 2015 19.47 19.50 19.04 19.16 238,898 -0.11(-0.57%)
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.