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

Canfor Corporation (TSX: CFP )

14.31 -0.22 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 29, 2009 5.740 5.900 5.560 5.610 183,744 +0.03(+0.54%)
May 28, 2009 5.460 5.670 5.450 5.580 220,093 +0.12(+2.20%)
May 27, 2009 5.830 5.870 5.460 5.460 120,440 -0.30(-5.21%)
May 26, 2009 5.840 5.930 5.730 5.760 96,996 -0.01(-0.17%)
May 25, 2009 6.010 6.020 5.750 5.770 56,496 -0.23(-3.83%)
May 22, 2009 6.190 6.190 5.900 6.000 169,728 -0.02(-0.33%)
May 21, 2009 6.370 6.370 6.000 6.020 210,971 -0.37(-5.79%)
May 20, 2009 6.150 6.460 6.140 6.390 259,502 +0.31(+5.10%)
May 19, 2009 6.030 6.100 6.000 6.080 175,074 +0.05(+0.83%)
May 17, 2009 6.000 6.130 6.000 6.030 6,053 -0.06(-0.99%)
May 15, 2009 6.000 6.130 6.000 6.090 42,782 +0.09(+1.50%)
May 14, 2009 6.010 6.340 6.000 6.000 235,404 -0.15(-2.44%)
May 13, 2009 6.530 6.660 6.100 6.150 206,905 -0.56(-8.35%)
May 12, 2009 6.580 6.780 6.580 6.710 268,849 -0.02(-0.30%)
May 11, 2009 6.400 6.760 6.400 6.730 239,265 +0.15(+2.28%)
May 08, 2009 6.490 6.580 6.360 6.580 125,628 +0.23(+3.62%)
May 07, 2009 6.550 6.650 6.310 6.350 221,428 -0.27(-4.08%)
May 06, 2009 6.740 6.740 6.490 6.620 189,748 +0.02(+0.30%)
May 05, 2009 6.600 6.750 6.390 6.600 289,447 +0.00(+0.00%)
May 04, 2009 5.810 6.630 5.790 6.600 589,113 +0.95(+16.81%)
May 01, 2009 5.310 5.650 5.290 5.650 611,458 +0.52(+10.14%)
Apr 30, 2009 5.250 5.550 5.120 5.130 167,118 -0.05(-0.97%)
Apr 29, 2009 5.360 5.360 5.080 5.180 169,359 +0.07(+1.37%)
Apr 28, 2009 5.030 5.260 5.030 5.110 271,704 -0.20(-3.77%)
Apr 27, 2009 5.250 5.450 5.200 5.310 192,647 -0.02(-0.38%)
Apr 24, 2009 5.010 5.380 4.980 5.330 782,131 +0.35(+7.03%)
Apr 23, 2009 5.040 5.100 4.980 4.980 318,388 -0.14(-2.73%)
Apr 22, 2009 5.060 5.150 5.060 5.120 295,353 +0.03(+0.59%)
Apr 21, 2009 5.500 5.500 5.050 5.090 265,574 -0.41(-7.45%)
Apr 20, 2009 5.600 5.600 5.200 5.500 357,557 -0.12(-2.14%)
Apr 17, 2009 5.250 5.720 5.240 5.620 266,279 +0.51(+9.98%)
Apr 16, 2009 5.160 5.170 4.980 5.110 209,303 +0.01(+0.20%)
Apr 15, 2009 5.070 5.190 5.000 5.100 315,571 +0.04(+0.79%)
Apr 14, 2009 4.710 5.060 4.710 5.060 219,261 +0.29(+6.08%)
Apr 13, 2009 4.780 4.820 4.650 4.770 204,539 +0.11(+2.36%)
Apr 09, 2009 4.660 5.060 4.490 4.660 287,591 +0.05(+1.08%)
Apr 08, 2009 4.700 5.060 4.490 4.610 157,700 -0.13(-2.74%)
Apr 07, 2009 4.980 5.060 4.740 4.740 104,401 -0.32(-6.32%)
Apr 06, 2009 5.000 5.060 4.940 5.060 135,441 +0.12(+2.43%)
Apr 03, 2009 4.790 4.940 4.490 4.940 148,132 +0.25(+5.33%)
Apr 02, 2009 4.790 4.690 4.660 4.690 200,322 +0.03(+0.64%)
Apr 01, 2009 4.800 4.800 4.660 4.660 129,825 -0.14(-2.92%)
Mar 31, 2009 4.580 4.800 4.550 4.800 178,484 +0.25(+5.49%)
Mar 30, 2009 4.510 4.720 4.490 4.550 219,443 -0.14(-2.99%)
Mar 26, 2009 4.910 4.720 4.690 4.690 153,562 -0.03(-0.64%)
Mar 25, 2009 4.750 4.720 4.660 4.720 60,667 +0.06(+1.29%)
Mar 24, 2009 4.550 4.660 4.650 4.660 143,936 +0.01(+0.22%)
Mar 23, 2009 4.740 4.650 4.650 4.650 56,143 +0.21(+4.73%)
Mar 20, 2009 4.520 4.570 4.440 4.440 211,440 -0.06(-1.33%)
Mar 19, 2009 4.750 4.850 4.500 4.500 102,272 -0.32(-6.64%)
Mar 18, 2009 4.950 4.870 4.750 4.820 60,298 -0.05(-1.03%)
Mar 17, 2009 4.770 4.870 4.780 4.870 114,854 +0.02(+0.41%)
Mar 16, 2009 4.770 4.970 4.760 4.850 214,956 +0.01(+0.21%)
Mar 13, 2009 4.940 4.970 4.820 4.840 38,073 -0.05(-1.02%)
Mar 12, 2009 4.780 4.960 4.780 4.890 47,555 +0.06(+1.24%)
Mar 11, 2009 4.850 5.170 4.790 4.830 257,565 -0.02(-0.41%)
Mar 10, 2009 4.890 4.890 4.520 4.850 205,939 +0.35(+7.78%)
Mar 09, 2009 4.810 4.870 4.470 4.500 73,779 -0.45(-9.09%)
Mar 06, 2009 4.880 4.950 4.760 4.950 202,131 +0.23(+4.87%)
Mar 05, 2009 4.810 4.920 4.710 4.720 174,222 -0.38(-7.45%)
Mar 04, 2009 4.950 5.150 4.950 5.100 167,546 -0.30(-5.56%)
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.