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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2010
8.110
8.500
8.110
8.490
77,742
+0.29(+3.54%)
Feb 25, 2010
8.070
8.210
7.920
8.200
131,839
+0.05(+0.61%)
Feb 24, 2010
8.190
8.310
8.040
8.150
146,499
-0.07(-0.85%)
Feb 23, 2010
8.470
8.470
8.210
8.220
89,436
-0.07(-0.84%)
Feb 22, 2010
8.330
8.400
8.210
8.290
161,070
-0.16(-1.89%)
Feb 19, 2010
8.310
8.510
8.310
8.450
70,385
-0.01(-0.12%)
Feb 18, 2010
8.520
8.700
8.440
8.460
100,041
+0.05(+0.59%)
Feb 17, 2010
8.200
8.520
8.200
8.410
161,697
+0.14(+1.69%)
Feb 16, 2010
8.270
8.350
8.150
8.270
96,554
+0.17(+2.10%)
Feb 12, 2010
8.100
8.100
8.100
0
+0.12(+1.50%)
Feb 11, 2010
8.250
8.250
7.900
7.980
193,029
-0.17(-2.09%)
Feb 10, 2010
7.900
8.170
7.880
8.150
468,564
+0.34(+4.35%)
Feb 09, 2010
7.850
7.850
7.710
7.810
282,181
+0.08(+1.03%)
Feb 08, 2010
7.690
7.900
7.520
7.730
190,701
+0.22(+2.93%)
Feb 05, 2010
7.390
7.590
7.390
7.510
179,490
+0.07(+0.94%)
Feb 04, 2010
7.620
7.620
7.360
7.440
331,264
-0.19(-2.49%)
Feb 03, 2010
7.690
7.720
7.490
7.630
297,948
-0.02(-0.26%)
Feb 02, 2010
7.380
7.770
7.380
7.650
256,676
+0.34(+4.65%)
Feb 01, 2010
7.300
7.430
7.220
7.310
443,179
+0.01(+0.14%)
Jan 29, 2010
7.410
7.550
7.300
7.300
291,913
-0.08(-1.08%)
Jan 28, 2010
7.590
7.590
7.330
7.380
163,962
-0.12(-1.60%)
Jan 27, 2010
7.620
7.700
7.480
7.500
74,908
-0.16(-2.09%)
Jan 26, 2010
7.660
7.730
7.430
7.660
146,394
+0.04(+0.52%)
Jan 25, 2010
7.710
7.840
7.560
7.620
182,967
-0.14(-1.80%)
Jan 22, 2010
7.800
7.950
7.680
7.760
560,003
-0.05(-0.64%)
Jan 21, 2010
8.590
8.590
7.770
7.810
539,765
-0.85(-9.82%)
Jan 20, 2010
8.720
8.800
8.640
8.660
193,445
-0.12(-1.37%)
Jan 19, 2010
8.790
8.890
8.630
8.780
226,606
-0.09(-1.01%)
Jan 18, 2010
8.800
9.000
8.790
8.870
117,199
+0.12(+1.37%)
Jan 15, 2010
8.930
8.940
8.690
8.750
241,736
-0.15(-1.69%)
Jan 14, 2010
8.860
8.980
8.810
8.900
194,903
+0.07(+0.79%)
Jan 13, 2010
9.290
9.290
8.820
8.830
525,708
-0.52(-5.56%)
Jan 12, 2010
9.310
9.450
9.240
9.350
148,972
+0.08(+0.86%)
Jan 11, 2010
9.050
9.350
9.050
9.270
66,103
+0.11(+1.20%)
Jan 08, 2010
9.250
9.300
9.060
9.160
371,304
-0.22(-2.35%)
Jan 07, 2010
9.250
9.550
9.220
9.380
299,058
+0.10(+1.08%)
Jan 06, 2010
8.970
9.360
8.910
9.280
686,379
+0.47(+5.33%)
Jan 05, 2010
8.450
8.980
8.380
8.810
639,472
+0.42(+5.01%)
Jan 04, 2010
8.150
8.390
8.130
8.390
78,549
+0.26(+3.20%)
Dec 31, 2009
8.130
8.130
8.130
0
-0.06(-0.73%)
Dec 30, 2009
8.400
8.400
8.110
8.190
78,279
-0.16(-1.92%)
Dec 29, 2009
8.100
8.370
8.100
8.350
73,180
+0.25(+3.09%)
Dec 24, 2009
8.140
8.150
8.070
8.100
37,112
+0.04(+0.50%)
Dec 23, 2009
8.060
8.180
7.950
8.060
149,832
+0.05(+0.62%)
Dec 22, 2009
8.100
8.180
8.010
8.010
98,874
-0.06(-0.74%)
Dec 21, 2009
7.870
8.160
7.700
8.070
215,676
+0.40(+5.22%)
Dec 18, 2009
7.760
7.930
7.600
7.670
251,772
-0.08(-1.03%)
Dec 17, 2009
7.840
7.940
7.750
7.750
236,650
-0.10(-1.27%)
Dec 16, 2009
7.780
8.000
7.770
7.850
325,923
+0.11(+1.42%)
Dec 15, 2009
7.680
7.790
7.600
7.740
166,501
+0.14(+1.84%)
Dec 14, 2009
7.540
7.690
7.570
7.600
91,947
+0.09(+1.20%)
Dec 11, 2009
7.830
7.830
7.510
7.510
119,636
-0.24(-3.10%)
Dec 10, 2009
7.820
7.820
7.720
7.750
398,808
+0.03(+0.39%)
Dec 09, 2009
7.670
7.780
7.640
7.720
122,494
+0.07(+0.92%)
Dec 08, 2009
7.750
7.810
7.470
7.650
358,234
-0.06(-0.78%)
Dec 07, 2009
7.450
7.710
7.410
7.710
226,474
+0.30(+4.05%)
Dec 04, 2009
7.670
7.670
7.400
7.410
126,640
-0.09(-1.20%)
Dec 03, 2009
7.430
7.580
7.330
7.500
251,001
+0.13(+1.76%)
Dec 02, 2009
7.320
7.700
7.110
7.370
348,347
+0.05(+0.68%)
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
.