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

Canfor Corporation (TSX: CFP )

14.23 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 6.990 7.300 6.900 7.250 193,356 +0.45(+6.62%)
Jan 29, 2009 6.990 6.990 6.800 6.800 151,633 -0.11(-1.59%)
Jan 28, 2009 6.950 6.950 6.840 6.910 63,241 +0.06(+0.88%)
Jan 27, 2009 6.840 6.850 6.750 6.850 221,483 +0.13(+1.93%)
Jan 26, 2009 6.850 6.900 6.600 6.720 178,961 -0.06(-0.88%)
Jan 23, 2009 6.600 6.870 6.600 6.780 75,833 +0.13(+1.95%)
Jan 22, 2009 6.500 6.750 6.370 6.650 110,350 +0.15(+2.31%)
Jan 21, 2009 6.500 6.600 6.460 6.500 137,103 +0.00(+0.00%)
Jan 20, 2009 6.250 6.640 6.200 6.500 154,399 +0.30(+4.84%)
Jan 19, 2009 6.200 6.250 6.120 6.200 102,306 +0.08(+1.31%)
Jan 16, 2009 6.300 6.340 5.940 6.120 138,941 -0.02(-0.33%)
Jan 15, 2009 5.970 6.140 5.520 6.140 188,626 +0.15(+2.50%)
Jan 14, 2009 6.150 6.170 5.950 5.990 127,579 -0.18(-2.92%)
Jan 13, 2009 6.110 6.320 6.090 6.170 334,711 -0.02(-0.32%)
Jan 12, 2009 6.780 6.930 5.910 6.190 244,226 -0.60(-8.84%)
Jan 09, 2009 7.230 7.310 6.710 6.790 182,412 -0.44(-6.09%)
Jan 08, 2009 7.470 7.470 7.140 7.230 126,028 -0.20(-2.69%)
Jan 07, 2009 7.690 7.690 7.240 7.430 219,862 -0.32(-4.13%)
Jan 06, 2009 7.490 7.830 7.450 7.750 209,722 +0.08(+1.04%)
Jan 05, 2009 7.650 7.700 7.630 7.670 232,612 -0.03(-0.39%)
Jan 02, 2009 7.270 7.700 7.270 7.700 51,334 +0.10(+1.32%)
Dec 31, 2008 7.300 7.600 7.240 7.600 83,923 +0.25(+3.40%)
Dec 30, 2008 7.340 7.430 7.200 7.350 59,975 -0.13(-1.74%)
Dec 29, 2008 7.300 7.510 7.240 7.480 40,117 +0.22(+3.03%)
Dec 24, 2008 7.350 7.700 7.210 7.260 39,928 -0.15(-2.02%)
Dec 23, 2008 7.350 7.880 7.350 7.410 108,771 +0.06(+0.82%)
Dec 22, 2008 7.600 7.600 7.240 7.350 154,743 -0.20(-2.65%)
Dec 19, 2008 7.220 7.690 7.220 7.550 388,513 +0.05(+0.67%)
Dec 18, 2008 7.210 7.510 7.190 7.500 238,618 +0.20(+2.74%)
Dec 17, 2008 7.300 7.300 7.300 7.300 3,337 -0.30(-3.95%)
Dec 16, 2008 7.220 7.650 7.220 7.600 524,146 +0.34(+4.68%)
Dec 15, 2008 7.390 7.490 7.200 7.260 244,220 -0.13(-1.76%)
Dec 12, 2008 7.750 7.910 7.380 7.390 335,075 -0.50(-6.34%)
Dec 11, 2008 8.440 8.460 7.800 7.890 575,399 -0.51(-6.07%)
Dec 10, 2008 8.440 8.580 8.270 8.400 475,794 -0.02(-0.24%)
Dec 09, 2008 8.710 9.000 8.250 8.420 700,062 -0.29(-3.33%)
Dec 08, 2008 7.740 8.710 7.740 8.710 644,654 +0.81(+10.25%)
Dec 05, 2008 7.270 7.900 7.130 7.900 182,450 +0.49(+6.61%)
Dec 04, 2008 7.030 7.490 7.030 7.410 180,471 +0.25(+3.49%)
Dec 03, 2008 7.000 7.220 7.000 7.160 139,675 +0.06(+0.85%)
Dec 02, 2008 7.160 7.260 7.000 7.100 275,107 -0.08(-1.11%)
Dec 01, 2008 7.000 7.360 6.910 7.180 418,505 -0.11(-1.51%)
Nov 28, 2008 7.330 7.570 7.110 7.290 156,322 -0.32(-4.20%)
Nov 27, 2008 7.220 7.690 7.200 7.610 166,392 +0.12(+1.60%)
Nov 26, 2008 7.220 7.570 6.920 7.490 147,580 +0.17(+2.32%)
Nov 25, 2008 7.150 7.360 7.020 7.320 154,695 +0.24(+3.39%)
Nov 24, 2008 7.050 7.900 7.050 7.080 482,153 +0.05(+0.71%)
Nov 21, 2008 6.800 7.030 6.350 7.030 1,160,037 +0.28(+4.15%)
Nov 20, 2008 6.800 7.000 6.740 6.750 48,240 -0.30(-4.26%)
Nov 19, 2008 7.000 7.050 6.750 7.050 266,031 +0.05(+0.71%)
Nov 18, 2008 6.970 7.040 6.800 7.000 301,644 -0.11(-1.55%)
Nov 17, 2008 6.970 7.390 6.830 7.110 218,353 +0.09(+1.28%)
Nov 14, 2008 6.770 7.330 6.700 7.020 457,013 +0.23(+3.39%)
Nov 13, 2008 7.290 7.290 6.610 6.790 157,578 -0.16(-2.30%)
Nov 12, 2008 6.920 6.950 6.750 6.950 207,951 -0.16(-2.25%)
Nov 11, 2008 6.800 7.190 6.500 7.110 221,310 +0.29(+4.25%)
Nov 10, 2008 7.140 7.140 6.800 6.820 84,579 -0.01(-0.15%)
Nov 07, 2008 6.630 7.050 6.600 6.830 170,585 +0.03(+0.44%)
Nov 06, 2008 6.550 6.990 6.400 6.800 299,409 +0.25(+3.82%)
Nov 05, 2008 6.600 6.700 6.500 6.550 289,305 +0.00(+0.00%)
Nov 04, 2008 6.650 6.750 6.460 6.550 409,508 -0.18(-2.67%)
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.