Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canfor Corporation
(TSX:
CFP
)
15.32
-0.03 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.