Skip to main content

Canfor Corporation (TSX: CFP )

17.65 -0.21 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 17.61 17.89 17.55 17.65 149,364 -0.21(-1.18%)
Sep 20, 2023 18.12 18.14 17.84 17.86 142,370 -0.24(-1.33%)
Sep 19, 2023 18.02 18.21 17.75 18.10 175,224 -0.09(-0.49%)
Sep 18, 2023 18.30 18.30 18.04 18.19 91,955 -0.13(-0.71%)
Sep 15, 2023 18.48 18.78 18.22 18.32 295,202 -0.16(-0.87%)
Sep 14, 2023 18.28 18.50 18.12 18.48 182,009 +0.28(+1.54%)
Sep 13, 2023 18.32 18.37 18.05 18.20 188,027 -0.16(-0.87%)
Sep 12, 2023 18.59 18.72 18.31 18.36 135,496 -0.25(-1.34%)
Sep 11, 2023 18.69 18.91 18.47 18.61 209,262 -0.04(-0.21%)
Sep 08, 2023 18.72 18.89 18.56 18.65 338,404 -0.10(-0.53%)
Sep 07, 2023 19.06 19.29 18.71 18.75 349,144 -0.65(-3.35%)
Sep 06, 2023 19.92 20.17 19.36 19.40 155,601 -0.74(-3.67%)
Sep 05, 2023 19.96 20.28 19.75 20.14 138,966 -0.14(-0.69%)
Sep 01, 2023 20.28 0 -0.50(-2.41%)
Aug 31, 2023 19.74 20.78 19.70 20.78 268,784 +1.00(+5.06%)
Aug 30, 2023 19.55 19.88 19.50 19.78 144,942 +0.21(+1.07%)
Aug 29, 2023 19.41 19.71 19.31 19.57 157,183 +0.08(+0.41%)
Aug 28, 2023 19.46 19.80 19.37 19.49 141,744 +0.05(+0.26%)
Aug 25, 2023 19.44 19.49 19.16 19.44 176,126 +0.16(+0.83%)
Aug 24, 2023 19.60 19.60 19.25 19.28 110,435 -0.32(-1.63%)
Aug 23, 2023 19.50 19.81 19.22 19.60 129,462 +0.13(+0.67%)
Aug 22, 2023 19.92 19.92 19.46 19.47 130,084 -0.35(-1.77%)
Aug 21, 2023 19.83 19.90 19.59 19.82 84,931 -0.05(-0.25%)
Aug 18, 2023 19.65 19.92 19.29 19.87 174,352 +0.05(+0.25%)
Aug 17, 2023 20.20 20.33 19.75 19.82 98,962 -0.27(-1.34%)
Aug 16, 2023 20.07 20.35 19.96 20.09 149,024 +0.04(+0.20%)
Aug 15, 2023 20.06 20.20 19.88 20.05 114,646 -0.13(-0.64%)
Aug 14, 2023 20.16 20.25 20.00 20.18 111,912 +0.05(+0.25%)
Aug 11, 2023 19.61 20.29 19.51 20.13 132,220 +0.61(+3.12%)
Aug 10, 2023 19.91 19.91 19.48 19.52 165,984 -0.27(-1.36%)
Aug 09, 2023 19.88 19.92 19.60 19.79 150,842 -0.03(-0.15%)
Aug 08, 2023 19.85 19.97 19.60 19.82 166,753 +0.02(+0.10%)
Aug 04, 2023 19.80 0 -0.29(-1.44%)
Aug 03, 2023 19.80 20.09 19.68 20.09 177,638 +0.13(+0.65%)
Aug 02, 2023 20.41 20.62 19.82 19.96 214,853 -0.94(-4.50%)
Aug 01, 2023 20.74 21.15 20.17 20.90 252,761 +0.09(+0.43%)
Jul 31, 2023 20.95 21.24 20.48 20.81 142,013 -0.08(-0.38%)
Jul 28, 2023 22.17 22.17 20.64 20.89 241,960 -0.84(-3.87%)
Jul 27, 2023 22.63 22.63 21.66 21.73 129,372 -0.49(-2.21%)
Jul 26, 2023 22.02 22.35 21.98 22.22 60,473 +0.16(+0.73%)
Jul 25, 2023 21.86 22.24 21.78 22.06 103,980 -0.04(-0.18%)
Jul 24, 2023 22.17 22.55 21.95 22.10 128,414 -0.07(-0.32%)
Jul 21, 2023 22.24 22.40 22.04 22.17 95,878 -0.07(-0.31%)
Jul 20, 2023 22.41 22.52 22.13 22.24 99,429 -0.15(-0.67%)
Jul 19, 2023 23.45 23.56 22.39 22.39 168,886 -1.01(-4.32%)
Jul 18, 2023 22.80 23.75 22.80 23.40 125,736 +0.70(+3.08%)
Jul 17, 2023 22.37 23.01 22.37 22.70 77,509 +0.19(+0.84%)
Jul 14, 2023 22.77 23.03 22.07 22.51 142,529 -0.31(-1.36%)
Jul 13, 2023 23.13 23.26 22.55 22.82 102,986 -0.33(-1.43%)
Jul 12, 2023 23.37 23.38 23.00 23.15 77,214 +0.11(+0.48%)
Jul 11, 2023 23.23 23.88 22.97 23.04 113,330 -0.18(-0.78%)
Jul 10, 2023 22.96 23.32 22.79 23.22 85,937 +0.27(+1.18%)
Jul 07, 2023 22.11 23.05 21.95 22.95 108,412 +0.96(+4.37%)
Jul 06, 2023 22.40 22.76 21.83 21.99 159,532 -0.70(-3.09%)
Jul 05, 2023 23.35 23.48 22.66 22.69 122,573 -0.80(-3.41%)
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.