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 31, 2008 10.09 10.09 9.720 9.830 624,412 -0.27(-2.67%)
Jan 30, 2008 10.00 10.26 9.850 10.10 391,406 +0.03(+0.30%)
Jan 29, 2008 10.00 10.12 9.620 10.07 229,583 +0.02(+0.20%)
Jan 28, 2008 10.00 10.19 9.840 10.05 210,254 +0.06(+0.60%)
Jan 25, 2008 9.990 10.00 9.950 9.990 179,546 +0.05(+0.50%)
Jan 24, 2008 9.800 9.990 9.590 9.940 369,279 +0.34(+3.54%)
Jan 23, 2008 9.190 9.800 8.900 9.600 319,431 +0.45(+4.92%)
Jan 22, 2008 8.500 9.340 8.500 9.150 344,838 +0.30(+3.39%)
Jan 21, 2008 8.930 9.260 8.710 8.850 190,261 -0.50(-5.35%)
Jan 18, 2008 9.000 9.400 9.000 9.350 326,648 +0.35(+3.89%)
Jan 17, 2008 9.400 9.450 8.960 9.000 358,691 -0.30(-3.23%)
Jan 16, 2008 9.320 9.400 9.150 9.300 395,086 +0.02(+0.22%)
Jan 15, 2008 9.110 9.300 9.110 9.280 633,060 +0.12(+1.31%)
Jan 14, 2008 8.940 9.280 8.940 9.160 211,360 +0.19(+2.12%)
Jan 11, 2008 8.940 9.090 8.810 8.970 793,750 +0.06(+0.67%)
Jan 10, 2008 8.800 8.950 8.740 8.910 226,897 -0.05(-0.56%)
Jan 09, 2008 9.070 9.070 8.660 8.960 517,911 -0.16(-1.75%)
Jan 08, 2008 9.030 9.200 9.000 9.120 389,822 +0.18(+2.01%)
Jan 07, 2008 8.970 9.090 8.800 8.940 243,757 +0.03(+0.34%)
Jan 04, 2008 8.940 9.110 8.810 8.910 577,079 -0.03(-0.34%)
Jan 03, 2008 8.970 9.130 8.800 8.940 259,346 +0.05(+0.56%)
Jan 02, 2008 8.750 8.920 8.750 8.890 122,476 +0.16(+1.83%)
Jan 01, 2008 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Dec 31, 2007 8.800 8.880 8.730 8.730 238,814 -0.14(-1.58%)
Dec 28, 2007 8.850 8.900 8.750 8.870 687,654 +0.07(+0.80%)
Dec 27, 2007 8.550 9.130 8.480 8.800 237,318 +0.13(+1.50%)
Dec 26, 2007 8.750 8.870 8.670 8.670 417,129 +0.00(+0.00%)
Dec 24, 2007 8.750 8.870 8.670 8.670 417,129 -0.04(-0.46%)
Dec 21, 2007 8.560 8.820 8.400 8.710 1,627,854 +0.19(+2.23%)
Dec 20, 2007 8.650 8.760 8.420 8.520 793,193 -0.16(-1.84%)
Dec 19, 2007 8.690 8.820 8.570 8.680 509,621 -0.04(-0.46%)
Dec 18, 2007 8.620 8.760 8.520 8.720 247,629 +0.05(+0.58%)
Dec 17, 2007 8.760 8.930 8.640 8.670 449,014 -0.27(-3.02%)
Dec 14, 2007 9.050 9.150 8.850 8.940 310,342 -0.10(-1.11%)
Dec 13, 2007 9.030 9.220 9.030 9.040 248,706 -0.01(-0.11%)
Dec 12, 2007 9.220 9.230 8.980 9.050 572,061 +0.02(+0.22%)
Dec 11, 2007 8.730 9.600 8.730 9.030 911,439 +0.31(+3.56%)
Dec 10, 2007 8.300 8.730 8.300 8.720 401,328 +0.40(+4.81%)
Dec 07, 2007 8.430 8.520 8.160 8.320 2,884,188 -0.23(-2.69%)
Dec 06, 2007 8.500 8.550 8.340 8.550 144,189 -0.05(-0.58%)
Dec 05, 2007 8.890 8.890 8.480 8.600 390,156 -0.05(-0.58%)
Dec 04, 2007 7.730 8.880 7.730 8.650 1,000,224 +0.87(+11.18%)
Dec 03, 2007 7.700 7.830 7.540 7.780 454,869 +0.14(+1.83%)
Nov 30, 2007 7.830 8.090 7.640 7.640 962,429 -0.33(-4.14%)
Nov 29, 2007 7.950 8.020 7.890 7.970 166,932 -0.10(-1.24%)
Nov 28, 2007 7.960 8.100 7.850 8.070 404,790 +0.01(+0.12%)
Nov 27, 2007 7.950 8.220 7.950 8.060 324,340 -0.02(-0.25%)
Nov 26, 2007 7.990 8.250 7.960 8.080 350,645 +0.08(+1.00%)
Nov 23, 2007 8.050 8.100 7.930 8.000 327,619 +0.07(+0.88%)
Nov 21, 2007 8.030 8.030 7.890 7.930 258,071 -0.07(-0.88%)
Nov 20, 2007 8.000 8.000 7.900 8.000 199,480 +0.05(+0.63%)
Nov 19, 2007 7.900 8.030 7.810 7.950 1,095,200 +0.00(+0.00%)
Nov 16, 2007 8.010 8.150 7.800 7.950 1,209,258 -0.06(-0.75%)
Nov 15, 2007 8.170 8.220 8.000 8.010 335,888 -0.22(-2.67%)
Nov 14, 2007 8.100 8.480 8.100 8.230 525,672 +0.08(+0.98%)
Nov 13, 2007 8.050 8.300 8.050 8.150 333,546 +0.09(+1.12%)
Nov 12, 2007 8.250 8.280 7.950 8.060 294,147 -0.19(-2.30%)
Nov 09, 2007 8.150 8.300 8.150 8.250 839,667 +0.03(+0.36%)
Nov 08, 2007 8.280 8.320 8.050 8.220 687,923 -0.06(-0.72%)
Nov 07, 2007 8.500 8.500 8.280 8.280 1,733,746 -0.27(-3.16%)
Nov 06, 2007 8.440 8.550 8.340 8.550 500,600 +0.11(+1.30%)
Nov 05, 2007 8.500 8.600 8.290 8.440 482,167 -0.06(-0.71%)
Nov 02, 2007 8.520 8.690 8.380 8.500 568,936 -0.07(-0.82%)
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.