Canfor Corporation (TSX: CFP )

31.80 CAD +2.07 (+6.96%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 30.27 30.30 29.67 29.73 298,894 -0.21(-0.70%)
Apr 14, 2021 30.11 30.39 29.86 29.94 522,095 -0.03(-0.10%)
Apr 13, 2021 30.45 30.57 29.72 29.97 361,125 -0.34(-1.12%)
Apr 12, 2021 30.28 30.83 30.18 30.31 343,910 +0.05(+0.17%)
Apr 09, 2021 30.79 31.05 30.08 30.26 509,233 -0.43(-1.40%)
Apr 08, 2021 29.51 30.78 29.47 30.69 998,188 +1.51(+5.17%)
Apr 07, 2021 28.85 29.77 28.84 29.18 569,623 +0.65(+2.28%)
Apr 06, 2021 28.11 28.80 28.11 28.53 381,250 +0.44(+1.57%)
Apr 05, 2021 27.44 28.28 27.28 28.09 364,813 +0.99(+3.65%)
Apr 01, 2021 27.10 27.10 27.10 0 +1.07(+4.11%)
Mar 31, 2021 26.26 26.70 25.56 26.03 566,795 +0.03(+0.12%)
Mar 30, 2021 24.80 26.31 24.70 26.00 456,152 +1.14(+4.59%)
Mar 29, 2021 25.22 25.40 24.44 24.86 243,782 -0.28(-1.11%)
Mar 26, 2021 24.68 25.21 24.33 25.14 325,716 +0.72(+2.95%)
Mar 25, 2021 22.92 24.64 22.46 24.42 475,826 +0.87(+3.69%)
Mar 24, 2021 25.50 25.60 23.30 23.55 713,046 -1.69(-6.70%)
Mar 23, 2021 26.66 26.76 25.12 25.24 390,863 -1.55(-5.79%)
Mar 22, 2021 25.80 27.07 25.39 26.79 482,491 +0.93(+3.60%)
Mar 19, 2021 26.05 26.20 25.59 25.86 365,880 -0.08(-0.31%)
Mar 18, 2021 26.99 26.99 25.82 25.94 347,706 -0.78(-2.92%)
Mar 17, 2021 26.92 26.98 26.31 26.72 318,302 -0.33(-1.22%)
Mar 16, 2021 27.20 27.70 26.99 27.05 399,459 -0.01(-0.04%)
Mar 15, 2021 26.63 27.09 26.50 27.06 334,658 +0.62(+2.34%)
Mar 12, 2021 25.87 26.54 25.58 26.44 238,295 +0.26(+0.99%)
Mar 11, 2021 25.79 26.23 25.37 26.18 222,465 +0.62(+2.43%)
Mar 10, 2021 26.89 26.89 25.53 25.56 283,040 -1.11(-4.16%)
Mar 09, 2021 26.56 27.09 26.56 26.67 209,165 +0.11(+0.41%)
Mar 08, 2021 26.33 26.84 25.95 26.56 456,539 +0.21(+0.80%)
Mar 05, 2021 25.90 26.36 24.88 26.35 410,778 +0.76(+2.97%)
Mar 04, 2021 26.00 26.06 25.06 25.59 523,981 -0.76(-2.88%)
Mar 03, 2021 25.39 26.45 25.25 26.35 461,444 +1.45(+5.82%)
Mar 02, 2021 26.01 26.15 24.62 24.90 426,167 -1.10(-4.23%)
Mar 01, 2021 26.66 26.90 25.96 26.00 333,576 +0.04(+0.15%)
Feb 26, 2021 25.40 26.28 24.78 25.96 387,453 +0.60(+2.37%)
Feb 25, 2021 26.05 26.23 25.29 25.36 327,670 -0.18(-0.70%)
Feb 24, 2021 24.61 25.59 24.47 25.54 462,673 +0.77(+3.11%)
Feb 23, 2021 25.14 25.14 23.61 24.77 346,971 -0.58(-2.29%)
Feb 22, 2021 26.00 26.04 25.15 25.35 258,559 -0.46(-1.78%)
Feb 19, 2021 25.74 26.05 25.56 25.81 817,063 +0.66(+2.62%)
Feb 18, 2021 26.35 26.37 24.97 25.15 623,744 -1.42(-5.34%)
Feb 17, 2021 27.29 27.29 25.94 26.57 357,677 -0.87(-3.17%)
Feb 16, 2021 27.83 29.00 27.25 27.44 320,979 -0.26(-0.94%)
Feb 12, 2021 27.70 27.70 27.70 0 +0.61(+2.25%)
Feb 11, 2021 27.25 27.25 26.70 27.09 151,115 +0.07(+0.26%)
Feb 10, 2021 26.56 27.04 26.38 27.02 221,650 +0.49(+1.85%)
Feb 09, 2021 26.77 26.90 26.25 26.53 282,095 -0.60(-2.21%)
Feb 08, 2021 28.05 28.20 26.78 27.13 491,630 -0.60(-2.16%)
Feb 05, 2021 27.00 27.80 26.93 27.73 505,191 +1.38(+5.24%)
Feb 04, 2021 25.73 26.85 25.70 26.35 488,282 +1.09(+4.32%)
Feb 03, 2021 25.00 25.47 24.80 25.26 153,830 +0.33(+1.32%)
Feb 02, 2021 25.53 26.05 24.59 24.93 399,472 -0.02(-0.08%)
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.