Skip to main content

Canfor Corporation (TSX: CFP )

15.74 -0.05 (-0.32%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 15.25 15.82 15.17 15.79 199,839 +0.48(+3.14%)
May 17, 2024 15.31 0 +0.04(+0.26%)
May 16, 2024 15.51 15.65 15.27 15.27 85,503 -0.35(-2.24%)
May 15, 2024 15.30 15.79 15.28 15.62 188,225 +0.36(+2.36%)
May 14, 2024 14.84 15.33 14.84 15.26 174,914 +0.45(+3.04%)
May 13, 2024 14.85 15.08 14.81 14.81 117,031 -0.06(-0.40%)
May 10, 2024 15.01 15.19 14.70 14.87 172,939 -0.36(-2.36%)
May 09, 2024 15.44 15.49 15.15 15.23 137,990 -0.18(-1.17%)
May 08, 2024 15.09 15.41 15.09 15.41 192,318 +0.31(+2.05%)
May 07, 2024 14.81 15.20 14.64 15.10 199,105 +0.29(+1.96%)
May 06, 2024 14.80 14.97 14.63 14.81 249,830 +0.01(+0.07%)
May 03, 2024 14.91 15.16 14.67 14.80 146,751 -0.14(-0.94%)
May 02, 2024 15.28 15.46 14.91 14.94 184,224 -0.18(-1.19%)
May 01, 2024 14.61 15.30 14.41 15.12 261,595 +0.61(+4.20%)
Apr 30, 2024 14.19 14.71 14.14 14.51 224,940 +0.26(+1.82%)
Apr 29, 2024 14.32 14.37 14.13 14.25 154,737 +0.02(+0.14%)
Apr 26, 2024 14.32 14.39 14.18 14.23 217,180 +0.02(+0.14%)
Apr 25, 2024 14.17 14.22 13.76 14.21 276,954 -0.03(-0.21%)
Apr 24, 2024 14.30 14.49 14.07 14.24 215,301 -0.06(-0.42%)
Apr 23, 2024 14.21 14.53 14.21 14.30 182,001 +0.09(+0.63%)
Apr 22, 2024 14.42 14.52 14.18 14.21 144,021 -0.21(-1.46%)
Apr 19, 2024 14.31 14.73 14.30 14.42 289,609 +0.11(+0.77%)
Apr 18, 2024 14.58 14.60 14.26 14.31 288,030 -0.22(-1.51%)
Apr 17, 2024 14.86 15.08 14.52 14.53 199,807 -0.45(-3.00%)
Apr 16, 2024 14.75 15.23 14.57 14.98 240,672 +0.12(+0.81%)
Apr 15, 2024 15.22 15.44 14.84 14.86 172,736 -0.33(-2.17%)
Apr 12, 2024 15.61 15.95 15.11 15.19 203,798 -0.39(-2.50%)
Apr 11, 2024 15.84 15.86 15.37 15.58 175,799 -0.16(-1.02%)
Apr 10, 2024 15.84 15.95 15.56 15.74 129,229 -0.27(-1.69%)
Apr 09, 2024 15.64 16.06 15.45 16.01 153,641 +0.48(+3.09%)
Apr 08, 2024 15.87 15.87 15.51 15.53 118,782 -0.17(-1.08%)
Apr 05, 2024 15.96 16.12 15.60 15.70 214,478 -0.21(-1.32%)
Apr 04, 2024 16.20 16.69 15.86 15.91 449,364 -0.17(-1.06%)
Apr 03, 2024 16.55 16.69 16.03 16.08 430,705 -0.55(-3.31%)
Apr 02, 2024 16.97 16.97 16.55 16.63 258,059 -0.43(-2.52%)
Apr 01, 2024 17.12 17.22 16.59 17.06 167,903 -0.05(-0.29%)
Mar 28, 2024 17.11 0 -0.37(-2.12%)
Mar 27, 2024 17.23 17.65 17.23 17.48 109,294 +0.26(+1.51%)
Mar 26, 2024 17.40 17.66 17.21 17.22 160,249 -0.17(-0.98%)
Mar 25, 2024 17.24 17.46 17.01 17.39 248,815 +0.16(+0.93%)
Mar 22, 2024 17.57 17.67 17.10 17.23 226,734 -0.36(-2.05%)
Mar 21, 2024 17.22 17.81 17.15 17.59 298,115 +0.37(+2.15%)
Mar 20, 2024 16.30 17.37 16.24 17.22 333,006 +0.97(+5.97%)
Mar 19, 2024 16.24 16.52 15.99 16.25 263,280 +0.27(+1.69%)
Mar 18, 2024 16.20 16.25 15.92 15.98 171,690 -0.27(-1.66%)
Mar 15, 2024 16.18 16.75 16.18 16.25 167,431 -0.22(-1.34%)
Mar 14, 2024 16.68 16.73 16.30 16.47 108,847 -0.31(-1.85%)
Mar 13, 2024 16.33 17.04 16.33 16.78 132,456 +0.50(+3.07%)
Mar 12, 2024 16.90 17.04 16.28 16.28 200,516 -0.54(-3.21%)
Mar 11, 2024 15.98 17.03 15.98 16.82 221,123 +0.71(+4.41%)
Mar 08, 2024 16.58 16.83 16.08 16.11 147,155 -0.64(-3.82%)
Mar 07, 2024 17.00 17.09 16.72 16.75 188,878 -0.27(-1.59%)
Mar 06, 2024 15.49 17.06 15.49 17.02 357,473 +0.37(+2.22%)
Mar 05, 2024 16.82 16.91 16.46 16.65 146,160 -0.22(-1.30%)
Mar 04, 2024 16.87 16.99 16.56 16.87 95,926 +0.00(+0.00%)
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.