Canfor Corporation (TSX: CFP )

31.39 CAD -0.65 (-2.03%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 32.94 33.41 31.88 32.04 377,436 -0.65(-1.99%)
May 12, 2021 34.01 34.15 32.20 32.69 516,829 -1.40(-4.11%)
May 11, 2021 33.97 34.30 32.66 34.09 549,612 -0.34(-0.99%)
May 10, 2021 34.50 35.53 34.26 34.43 628,667 +0.10(+0.29%)
May 07, 2021 33.81 34.38 33.20 34.33 674,350 +0.87(+2.60%)
May 06, 2021 33.79 33.84 33.05 33.46 384,147 -0.12(-0.36%)
May 05, 2021 33.25 33.64 32.83 33.58 604,884 +0.61(+1.85%)
May 04, 2021 31.80 33.10 31.42 32.97 784,837 +1.22(+3.84%)
May 03, 2021 31.44 31.75 31.09 31.75 384,262 +1.05(+3.42%)
Apr 30, 2021 30.66 31.46 30.37 30.70 462,047 +0.20(+0.66%)
Apr 29, 2021 31.98 32.38 30.10 30.50 649,150 -1.06(-3.36%)
Apr 28, 2021 32.16 32.30 31.15 31.56 507,585 -0.58(-1.80%)
Apr 27, 2021 31.25 32.94 31.24 32.14 586,983 +0.83(+2.65%)
Apr 26, 2021 31.45 31.87 31.02 31.31 491,252 +0.04(+0.13%)
Apr 23, 2021 30.85 31.81 30.42 31.27 398,837 +0.49(+1.59%)
Apr 22, 2021 31.57 31.60 30.42 30.78 683,844 -0.86(-2.72%)
Apr 21, 2021 32.19 32.71 30.46 31.64 737,771 -0.92(-2.83%)
Apr 20, 2021 33.03 33.93 31.81 32.56 931,695 -0.47(-1.42%)
Apr 19, 2021 31.99 33.61 31.99 33.03 742,325 +1.18(+3.70%)
Apr 16, 2021 29.98 32.11 29.80 31.85 832,257 +2.12(+7.13%)
Apr 15, 2021 30.27 30.30 29.67 29.73 298,894 -0.21(-0.70%)
Apr 14, 2021 30.11 30.39 29.86 29.94 522,095 -0.03(-0.10%)
Apr 13, 2021 30.45 30.57 29.72 29.97 361,125 -0.34(-1.12%)
Apr 12, 2021 30.28 30.83 30.18 30.31 343,910 +0.05(+0.17%)
Apr 09, 2021 30.79 31.05 30.08 30.26 509,233 -0.43(-1.40%)
Apr 08, 2021 29.51 30.78 29.47 30.69 998,188 +1.51(+5.17%)
Apr 07, 2021 28.85 29.77 28.84 29.18 569,623 +0.65(+2.28%)
Apr 06, 2021 28.11 28.80 28.11 28.53 381,250 +0.44(+1.57%)
Apr 05, 2021 27.44 28.28 27.28 28.09 364,813 +0.99(+3.65%)
Apr 01, 2021 27.10 27.10 27.10 0 +1.07(+4.11%)
Mar 31, 2021 26.26 26.70 25.56 26.03 566,795 +0.03(+0.12%)
Mar 30, 2021 24.80 26.31 24.70 26.00 456,152 +1.14(+4.59%)
Mar 29, 2021 25.22 25.40 24.44 24.86 243,782 -0.28(-1.11%)
Mar 26, 2021 24.68 25.21 24.33 25.14 325,716 +0.72(+2.95%)
Mar 25, 2021 22.92 24.64 22.46 24.42 475,826 +0.87(+3.69%)
Mar 24, 2021 25.50 25.60 23.30 23.55 713,046 -1.69(-6.70%)
Mar 23, 2021 26.66 26.76 25.12 25.24 390,863 -1.55(-5.79%)
Mar 22, 2021 25.80 27.07 25.39 26.79 482,491 +0.93(+3.60%)
Mar 19, 2021 26.05 26.20 25.59 25.86 365,880 -0.08(-0.31%)
Mar 18, 2021 26.99 26.99 25.82 25.94 347,706 -0.78(-2.92%)
Mar 17, 2021 26.92 26.98 26.31 26.72 318,302 -0.33(-1.22%)
Mar 16, 2021 27.20 27.70 26.99 27.05 399,459 -0.01(-0.04%)
Mar 15, 2021 26.63 27.09 26.50 27.06 334,658 +0.62(+2.34%)
Mar 12, 2021 25.87 26.54 25.58 26.44 238,295 +0.26(+0.99%)
Mar 11, 2021 25.79 26.23 25.37 26.18 222,465 +0.62(+2.43%)
Mar 10, 2021 26.89 26.89 25.53 25.56 283,040 -1.11(-4.16%)
Mar 09, 2021 26.56 27.09 26.56 26.67 209,165 +0.11(+0.41%)
Mar 08, 2021 26.33 26.84 25.95 26.56 456,539 +0.21(+0.80%)
Mar 05, 2021 25.90 26.36 24.88 26.35 410,778 +0.76(+2.97%)
Mar 04, 2021 26.00 26.06 25.06 25.59 523,981 -0.76(-2.88%)
Mar 03, 2021 25.39 26.45 25.25 26.35 461,444 +1.45(+5.82%)
Mar 02, 2021 26.01 26.15 24.62 24.90 426,167 -1.10(-4.23%)
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.