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

Canfor Corporation (TSX: CFP )

14.35 +0.14 (+0.99%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 23, 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 30, 2008 8.650 8.840 8.150 8.280 1,453,277 -0.37(-4.28%)
May 29, 2008 8.530 8.750 8.530 8.650 192,661 -0.06(-0.69%)
May 28, 2008 8.550 8.850 8.550 8.710 170,269 +0.10(+1.16%)
May 27, 2008 8.500 8.810 8.500 8.610 296,204 +0.11(+1.29%)
May 26, 2008 8.720 8.720 8.450 8.500 104,592 -0.22(-2.52%)
May 23, 2008 8.660 8.950 8.610 8.720 117,112 +0.11(+1.28%)
May 22, 2008 8.750 9.150 8.600 8.610 192,576 -0.14(-1.60%)
May 21, 2008 8.500 8.770 8.320 8.750 539,689 +0.45(+5.42%)
May 20, 2008 8.000 8.500 8.000 8.300 255,090 +0.23(+2.85%)
May 19, 2008 7.780 8.220 7.780 8.070 569,120 +0.00(+0.00%)
May 16, 2008 7.780 8.220 7.780 8.070 569,120 +0.20(+2.54%)
May 15, 2008 7.770 7.990 7.550 7.870 508,941 +0.10(+1.29%)
May 14, 2008 7.990 8.000 7.770 7.770 262,884 -0.03(-0.38%)
May 13, 2008 8.000 8.050 7.780 7.800 441,151 -0.27(-3.35%)
May 12, 2008 8.050 8.140 8.020 8.070 133,763 +0.00(+0.00%)
May 09, 2008 8.100 8.130 7.950 8.070 228,712 -0.04(-0.49%)
May 08, 2008 8.140 8.180 8.070 8.110 159,387 -0.02(-0.25%)
May 07, 2008 8.130 8.320 8.130 8.130 129,174 -0.11(-1.33%)
May 06, 2008 8.300 8.490 8.010 8.240 151,476 -0.04(-0.48%)
May 05, 2008 8.430 8.480 8.250 8.280 114,545 -0.06(-0.72%)
May 02, 2008 8.250 8.400 8.340 8.340 219,654 +0.17(+2.08%)
May 01, 2008 8.070 8.240 8.170 8.170 127,829 +0.02(+0.25%)
Apr 30, 2008 8.400 8.400 8.140 8.150 493,724 -0.25(-2.98%)
Apr 29, 2008 8.500 8.500 8.250 8.400 110,467 -0.05(-0.59%)
Apr 28, 2008 8.180 8.450 8.150 8.450 106,849 +0.27(+3.30%)
Apr 25, 2008 8.040 8.250 8.010 8.180 109,353 +0.26(+3.28%)
Apr 24, 2008 8.000 8.090 7.830 7.920 279,659 +0.11(+1.41%)
Apr 23, 2008 8.190 8.230 7.760 7.810 739,398 -0.38(-4.64%)
Apr 22, 2008 8.780 9.000 8.190 8.190 183,401 -0.61(-6.93%)
Apr 21, 2008 8.760 9.050 8.680 8.800 179,887 +0.12(+1.38%)
Apr 18, 2008 8.400 8.740 8.400 8.680 313,793 +0.19(+2.24%)
Apr 17, 2008 8.090 8.490 8.080 8.490 137,059 +0.39(+4.81%)
Apr 16, 2008 8.000 8.150 7.930 8.100 434,597 +0.23(+2.92%)
Apr 15, 2008 7.800 7.870 7.800 7.870 148,864 +0.06(+0.77%)
Apr 14, 2008 8.020 8.020 7.620 7.810 322,310 -0.22(-2.74%)
Apr 11, 2008 8.190 8.190 7.990 8.030 137,021 -0.12(-1.47%)
Apr 10, 2008 8.000 8.200 7.950 8.150 178,442 +0.10(+1.24%)
Apr 09, 2008 8.250 8.250 8.020 8.050 144,099 -0.13(-1.59%)
Apr 08, 2008 7.980 8.180 7.870 8.180 191,160 +0.13(+1.61%)
Apr 07, 2008 8.100 8.200 7.950 8.050 193,571 -0.08(-0.98%)
Apr 04, 2008 8.200 8.200 8.130 8.130 107,834 -0.07(-0.85%)
Apr 03, 2008 8.280 8.280 8.200 8.200 123,178 +0.06(+0.74%)
Apr 02, 2008 8.510 8.510 8.070 8.140 392,594 -0.18(-2.16%)
Apr 01, 2008 8.150 8.430 8.100 8.320 158,706 +0.28(+3.48%)
Mar 31, 2008 8.030 8.040 7.870 8.040 361,996 +0.04(+0.50%)
Mar 28, 2008 7.950 8.250 7.810 8.000 675,301 +0.04(+0.50%)
Mar 27, 2008 7.920 8.000 7.790 7.960 408,008 +0.14(+1.79%)
Mar 26, 2008 7.780 7.950 7.700 7.820 367,915 +0.17(+2.22%)
Mar 25, 2008 7.550 7.800 7.550 7.650 1,557,961 +0.09(+1.19%)
Mar 24, 2008 7.500 7.750 7.500 7.560 178,952 +0.06(+0.80%)
Mar 21, 2008 7.550 7.640 7.460 7.500 587,510 +0.00(+0.00%)
Mar 20, 2008 7.550 7.640 7.460 7.500 587,510 -0.02(-0.27%)
Mar 19, 2008 7.820 7.840 7.500 7.520 189,735 -0.29(-3.71%)
Mar 18, 2008 7.920 7.920 7.660 7.810 319,087 -0.12(-1.51%)
Mar 17, 2008 7.960 7.960 7.700 7.930 372,685 -0.05(-0.63%)
Mar 14, 2008 8.140 8.190 7.980 7.980 571,130 -0.10(-1.24%)
Mar 13, 2008 8.120 8.120 7.980 8.080 695,300 +0.00(+0.00%)
Mar 12, 2008 8.080 8.120 8.000 8.080 503,753 +0.08(+1.00%)
Mar 11, 2008 8.000 8.190 7.900 8.000 246,664 +0.01(+0.13%)
Mar 10, 2008 8.190 8.190 7.990 7.990 208,384 +0.02(+0.25%)
Mar 07, 2008 8.050 8.550 7.900 7.970 632,502 -0.03(-0.38%)
Mar 06, 2008 8.190 8.280 7.950 8.000 376,956 -0.17(-2.08%)
Mar 05, 2008 8.120 8.180 8.000 8.170 416,928 +0.17(+2.12%)
Mar 04, 2008 8.050 8.150 7.890 8.000 418,677 -0.01(-0.12%)
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.