Skip to main content

Canfor Corporation (TSX: CFP )

17.11 -0.37 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.19 12.28 11.94 11.94 189,371 -0.31(-2.53%)
Apr 27, 2007 12.02 12.29 12.02 12.25 187,817 +0.23(+1.91%)
Apr 26, 2007 12.25 12.25 12.00 12.02 159,284 -0.23(-1.88%)
Apr 25, 2007 11.98 12.35 11.90 12.25 502,829 +0.30(+2.51%)
Apr 24, 2007 12.32 12.39 11.85 11.95 311,238 -0.36(-2.92%)
Apr 23, 2007 12.30 12.38 12.22 12.31 188,683 +0.03(+0.24%)
Apr 20, 2007 12.20 12.35 12.19 12.28 432,094 +0.06(+0.49%)
Apr 19, 2007 12.51 12.55 12.20 12.22 376,826 -0.28(-2.24%)
Apr 18, 2007 12.40 12.69 12.40 12.50 302,431 +0.00(+0.00%)
Apr 17, 2007 12.51 12.56 12.40 12.50 350,773 +0.06(+0.48%)
Apr 16, 2007 12.38 12.75 12.38 12.44 979,692 +0.14(+1.14%)
Apr 13, 2007 12.21 12.39 12.13 12.30 356,504 +0.09(+0.74%)
Apr 12, 2007 11.72 12.23 11.72 12.21 690,915 +0.39(+3.30%)
Apr 11, 2007 11.85 11.94 11.75 11.82 532,366 +0.10(+0.85%)
Apr 10, 2007 11.54 11.80 11.50 11.72 903,456 +0.22(+1.91%)
Apr 09, 2007 11.51 11.64 11.43 11.50 149,963 -0.07(-0.61%)
Apr 05, 2007 11.47 11.63 11.35 11.57 211,512 +0.10(+0.87%)
Apr 04, 2007 11.25 11.50 11.18 11.47 398,284 +0.24(+2.14%)
Apr 03, 2007 10.83 11.25 10.81 11.23 539,202 +0.45(+4.17%)
Apr 02, 2007 10.65 10.95 10.65 10.78 779,937 +0.23(+2.18%)
Mar 30, 2007 10.90 10.99 10.50 10.55 440,733 -0.40(-3.65%)
Mar 29, 2007 11.05 11.05 10.90 10.95 238,132 -0.09(-0.82%)
Mar 28, 2007 11.05 11.20 11.04 11.04 228,070 -0.16(-1.43%)
Mar 27, 2007 11.17 11.30 11.17 11.20 147,713 -0.10(-0.88%)
Mar 26, 2007 11.26 11.37 11.20 11.30 193,138 -0.02(-0.18%)
Mar 23, 2007 11.33 11.45 11.25 11.32 124,827 -0.07(-0.61%)
Mar 22, 2007 11.25 11.47 11.22 11.39 124,701 +0.09(+0.80%)
Mar 21, 2007 11.10 11.30 11.10 11.30 174,089 +0.12(+1.07%)
Mar 20, 2007 11.13 11.35 11.11 11.18 359,745 +0.01(+0.09%)
Mar 19, 2007 11.03 11.25 11.00 11.17 182,738 +0.05(+0.45%)
Mar 16, 2007 11.35 11.37 10.93 11.12 573,700 -0.24(-2.11%)
Mar 15, 2007 11.37 11.54 11.36 11.36 268,811 -0.12(-1.05%)
Mar 14, 2007 11.70 11.71 11.35 11.48 520,011 -0.37(-3.12%)
Mar 13, 2007 11.75 12.21 11.61 11.85 681,413 +0.10(+0.85%)
Mar 12, 2007 11.60 11.80 11.43 11.75 518,186 +0.15(+1.29%)
Mar 09, 2007 11.13 11.69 11.10 11.60 320,456 +0.38(+3.39%)
Mar 08, 2007 11.20 11.42 11.17 11.22 501,549 +0.02(+0.18%)
Mar 07, 2007 11.01 11.28 11.01 11.20 153,217 +0.13(+1.17%)
Mar 06, 2007 11.04 11.19 11.00 11.07 173,456 +0.15(+1.37%)
Mar 05, 2007 11.08 11.18 10.92 10.92 206,127 -0.31(-2.76%)
Mar 02, 2007 11.30 11.35 11.06 11.23 561,097 -0.05(-0.44%)
Mar 01, 2007 11.30 11.55 11.26 11.28 285,293 -0.23(-2.00%)
Feb 28, 2007 11.60 11.78 11.50 11.51 215,454 -0.05(-0.43%)
Feb 27, 2007 11.75 11.85 11.50 11.56 488,228 -0.28(-2.36%)
Feb 26, 2007 11.75 11.92 11.75 11.84 347,984 +0.08(+0.68%)
Feb 23, 2007 11.62 11.93 11.57 11.76 362,265 -0.18(-1.51%)
Feb 22, 2007 12.05 12.05 11.50 11.94 289,775 -0.15(-1.24%)
Feb 21, 2007 12.03 12.12 12.01 12.09 347,889 -0.02(-0.17%)
Feb 20, 2007 12.12 12.30 12.11 12.11 485,325 -0.20(-1.62%)
Feb 16, 2007 12.26 12.46 12.20 12.31 391,422 -0.03(-0.24%)
Feb 15, 2007 12.30 12.38 12.11 12.34 196,783 -0.01(-0.08%)
Feb 14, 2007 12.30 12.40 12.30 12.35 167,689 +0.04(+0.32%)
Feb 13, 2007 12.30 12.40 12.30 12.31 102,585 -0.04(-0.32%)
Feb 12, 2007 12.40 12.45 12.25 12.35 119,119 -0.03(-0.24%)
Feb 09, 2007 12.30 12.46 12.30 12.38 868,988 +0.03(+0.24%)
Feb 08, 2007 12.35 12.48 12.26 12.35 445,756 -0.12(-0.96%)
Feb 07, 2007 12.48 12.55 12.46 12.47 1,286,951 -0.08(-0.64%)
Feb 06, 2007 12.49 12.58 12.27 12.55 327,228 +0.16(+1.29%)
Feb 05, 2007 12.05 12.40 12.05 12.39 312,004 +0.36(+2.99%)
Feb 02, 2007 11.93 12.15 11.92 12.03 485,078 +0.23(+1.95%)
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.