Skip to main content

Canfor Corporation (TSX: CFP )

17.24 -0.24 (-1.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.36 24.41 23.30 23.61 351,893 -0.74(-3.04%)
Jan 28, 2021 23.86 24.79 23.69 24.35 262,146 +0.73(+3.09%)
Jan 27, 2021 23.89 24.10 23.00 23.62 344,230 -0.72(-2.96%)
Jan 26, 2021 24.85 25.16 24.30 24.34 300,981 -0.35(-1.42%)
Jan 25, 2021 23.66 24.72 23.54 24.69 415,102 +1.02(+4.31%)
Jan 22, 2021 23.82 24.08 23.42 23.67 354,500 -0.46(-1.91%)
Jan 21, 2021 23.08 24.50 23.06 24.13 614,703 +1.11(+4.82%)
Jan 20, 2021 22.21 23.13 22.21 23.02 355,201 +0.85(+3.83%)
Jan 19, 2021 22.51 22.69 21.92 22.17 303,048 -0.24(-1.07%)
Jan 18, 2021 22.76 22.82 22.28 22.41 86,766 -0.34(-1.49%)
Jan 15, 2021 22.85 22.90 22.07 22.75 214,760 -0.16(-0.70%)
Jan 14, 2021 22.76 23.32 22.58 22.91 257,254 +0.23(+1.01%)
Jan 13, 2021 23.00 23.20 22.39 22.68 169,321 -0.30(-1.31%)
Jan 12, 2021 23.39 23.49 22.32 22.98 484,417 -0.40(-1.71%)
Jan 11, 2021 23.85 23.86 23.21 23.38 298,122 -0.60(-2.50%)
Jan 08, 2021 23.79 24.23 23.25 23.98 477,512 +0.48(+2.04%)
Jan 07, 2021 22.98 23.72 22.90 23.50 452,938 +0.65(+2.84%)
Jan 06, 2021 22.69 23.50 22.69 22.85 356,449 +0.16(+0.71%)
Jan 05, 2021 22.64 22.80 22.35 22.69 199,323 +0.02(+0.09%)
Jan 04, 2021 23.20 23.38 22.52 22.67 447,946 -0.31(-1.35%)
Dec 31, 2020 22.98 22.98 22.98 0 -0.33(-1.42%)
Dec 30, 2020 22.94 23.93 22.89 23.31 251,454 +0.54(+2.37%)
Dec 29, 2020 23.10 23.28 22.49 22.77 288,969 -0.22(-0.96%)
Dec 24, 2020 22.99 22.99 22.99 0 -0.08(-0.35%)
Dec 23, 2020 22.40 23.47 22.40 23.07 228,873 +0.82(+3.69%)
Dec 22, 2020 22.49 22.55 22.05 22.25 246,071 -0.25(-1.11%)
Dec 21, 2020 21.95 22.73 21.92 22.50 230,749 +0.00(+0.00%)
Dec 18, 2020 22.64 22.79 22.30 22.50 364,896 -0.23(-1.01%)
Dec 17, 2020 22.42 22.82 22.23 22.73 375,283 +0.39(+1.75%)
Dec 16, 2020 22.90 22.90 22.10 22.34 340,220 -0.31(-1.37%)
Dec 15, 2020 22.82 23.01 22.44 22.65 630,375 +0.05(+0.22%)
Dec 14, 2020 22.80 23.17 22.60 22.60 429,054 +0.07(+0.31%)
Dec 11, 2020 22.35 22.76 22.25 22.53 476,183 +0.28(+1.26%)
Dec 10, 2020 22.01 22.75 21.99 22.25 383,508 +0.49(+2.25%)
Dec 09, 2020 21.11 22.00 21.11 21.76 263,602 +0.58(+2.74%)
Dec 08, 2020 20.68 21.30 20.54 21.18 326,403 +0.41(+1.97%)
Dec 07, 2020 20.88 20.98 20.57 20.77 286,264 -0.05(-0.24%)
Dec 04, 2020 20.37 20.98 20.37 20.82 274,127 +0.45(+2.21%)
Dec 03, 2020 19.53 20.48 19.53 20.37 481,107 +0.68(+3.45%)
Dec 02, 2020 19.78 19.87 19.30 19.69 387,734 -0.19(-0.96%)
Dec 01, 2020 19.24 20.10 19.16 19.88 338,460 +0.88(+4.63%)
Nov 30, 2020 18.83 19.06 18.32 19.00 280,124 +0.16(+0.85%)
Nov 27, 2020 19.05 19.14 18.60 18.84 175,673 -0.21(-1.10%)
Nov 26, 2020 19.40 19.40 18.86 19.05 134,725 -0.29(-1.50%)
Nov 25, 2020 19.50 20.31 19.29 19.34 533,787 -0.16(-0.82%)
Nov 24, 2020 18.39 19.53 18.31 19.50 395,910 +1.24(+6.79%)
Nov 23, 2020 17.96 18.35 17.95 18.26 289,759 +0.33(+1.84%)
Nov 20, 2020 17.87 18.04 17.37 17.93 359,300 -0.06(-0.33%)
Nov 19, 2020 17.70 18.39 17.60 17.99 492,210 +0.31(+1.75%)
Nov 18, 2020 17.75 18.02 17.45 17.68 191,313 +0.02(+0.11%)
Nov 17, 2020 17.50 17.71 17.22 17.66 175,569 -0.01(-0.06%)
Nov 16, 2020 17.25 18.03 17.21 17.67 282,662 +0.63(+3.70%)
Nov 13, 2020 16.83 17.35 16.83 17.04 138,170 +0.34(+2.04%)
Nov 12, 2020 17.11 17.32 16.68 16.70 417,845 -0.50(-2.91%)
Nov 11, 2020 17.20 17.27 16.84 17.20 180,694 -0.02(-0.12%)
Nov 10, 2020 16.98 17.36 16.74 17.22 215,865 +0.24(+1.41%)
Nov 09, 2020 18.47 18.67 16.95 16.98 507,967 -0.85(-4.77%)
Nov 06, 2020 17.56 18.30 17.33 17.83 419,227 +0.30(+1.71%)
Nov 05, 2020 17.34 17.78 17.30 17.53 385,595 +0.48(+2.82%)
Nov 04, 2020 16.58 17.06 16.46 17.05 337,402 +0.37(+2.22%)
Nov 03, 2020 16.83 16.91 16.58 16.68 371,322 +0.13(+0.79%)
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.