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
)
14.87
-0.36 (-2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2010
9.990
10.16
9.900
10.10
32,545
+0.15(+1.51%)
May 28, 2010
9.750
10.00
9.700
9.950
853,288
+0.25(+2.58%)
May 27, 2010
9.740
9.740
9.500
9.700
138,341
+0.15(+1.57%)
May 26, 2010
9.290
9.730
9.180
9.550
272,258
+0.39(+4.26%)
May 25, 2010
8.760
9.170
8.760
9.160
133,146
-0.04(-0.43%)
May 21, 2010
8.800
9.290
8.800
9.200
518,934
+0.20(+2.22%)
May 20, 2010
9.020
9.040
9.000
9.000
90,106
-0.21(-2.28%)
May 19, 2010
9.540
9.640
8.830
9.210
354,826
-0.34(-3.56%)
May 18, 2010
9.680
9.980
9.550
9.550
1,242,100
-0.17(-1.75%)
May 17, 2010
9.860
9.950
9.610
9.720
140,311
-0.29(-2.90%)
May 14, 2010
10.00
10.01
9.710
10.01
138,083
-0.03(-0.30%)
May 13, 2010
10.39
10.42
10.04
10.04
132,526
-0.44(-4.20%)
May 12, 2010
10.50
10.51
10.45
10.48
147,870
+0.07(+0.67%)
May 11, 2010
10.45
10.46
10.37
10.41
378,146
+0.11(+1.07%)
May 10, 2010
9.800
10.33
9.970
10.30
204,945
+0.74(+7.74%)
May 07, 2010
9.750
9.900
9.290
9.560
424,981
-0.34(-3.43%)
May 06, 2010
9.750
10.08
9.750
9.900
204,980
+0.01(+0.10%)
May 05, 2010
10.00
10.15
9.660
9.890
209,243
-0.30(-2.94%)
May 04, 2010
10.48
10.48
10.12
10.19
216,665
-0.29(-2.77%)
May 03, 2010
10.45
10.60
10.42
10.48
94,991
+0.06(+0.58%)
Apr 30, 2010
10.14
10.49
10.11
10.42
1,844,086
+0.32(+3.17%)
Apr 29, 2010
10.48
10.49
10.07
10.10
246,645
-0.17(-1.66%)
Apr 28, 2010
10.65
10.77
10.24
10.27
295,473
-0.41(-3.84%)
Apr 27, 2010
10.89
10.99
10.55
10.68
154,854
-0.08(-0.74%)
Apr 26, 2010
10.80
10.95
10.65
10.76
411,939
+0.07(+0.65%)
Apr 23, 2010
10.50
10.78
10.50
10.69
187,547
+0.20(+1.91%)
Apr 22, 2010
10.37
10.50
10.34
10.49
117,795
+0.18(+1.75%)
Apr 21, 2010
10.27
10.50
10.25
10.31
331,300
+0.03(+0.29%)
Apr 20, 2010
10.01
10.49
10.00
10.28
537,230
+0.14(+1.38%)
Apr 19, 2010
9.850
10.23
9.850
10.14
496,177
+0.24(+2.42%)
Apr 16, 2010
10.05
10.05
9.760
9.900
162,140
-0.14(-1.39%)
Apr 15, 2010
10.11
10.16
10.00
10.04
108,489
-0.07(-0.69%)
Apr 14, 2010
10.15
10.22
10.03
10.11
67,766
-0.06(-0.59%)
Apr 13, 2010
10.36
10.36
10.10
10.17
89,770
-0.10(-0.97%)
Apr 12, 2010
10.04
10.50
10.04
10.27
714,615
+0.12(+1.18%)
Apr 09, 2010
10.17
10.23
10.11
10.15
161,553
-0.02(-0.20%)
Apr 08, 2010
10.25
10.46
10.16
10.17
255,032
-0.07(-0.68%)
Apr 07, 2010
10.09
10.24
10.06
10.24
153,119
+0.15(+1.49%)
Apr 06, 2010
10.13
10.19
10.05
10.09
482,851
+0.00(+0.00%)
Apr 05, 2010
9.920
10.11
9.910
10.09
208,057
+0.37(+3.81%)
Apr 01, 2010
9.720
9.720
9.720
0
+0.27(+2.86%)
Mar 31, 2010
9.600
9.680
9.400
9.450
238,416
-0.05(-0.53%)
Mar 30, 2010
9.250
9.550
9.250
9.500
310,553
+0.18(+1.93%)
Mar 29, 2010
9.470
9.470
9.270
9.320
213,608
-0.03(-0.32%)
Mar 26, 2010
9.580
9.580
9.330
9.350
143,099
-0.16(-1.68%)
Mar 25, 2010
9.170
9.740
9.170
9.510
200,355
+0.26(+2.81%)
Mar 24, 2010
9.150
9.290
9.070
9.250
198,969
+0.10(+1.09%)
Mar 23, 2010
9.000
9.230
9.000
9.150
198,687
+0.10(+1.10%)
Mar 22, 2010
9.140
9.140
8.970
9.050
105,487
-0.03(-0.33%)
Mar 19, 2010
9.050
9.250
8.980
9.080
297,039
+0.07(+0.78%)
Mar 18, 2010
8.940
9.130
8.900
9.010
290,500
+0.07(+0.78%)
Mar 17, 2010
8.950
8.950
8.790
8.940
98,916
+0.10(+1.13%)
Mar 16, 2010
8.750
8.930
8.740
8.840
133,560
+0.01(+0.11%)
Mar 15, 2010
8.650
8.830
8.680
8.830
125,683
+0.08(+0.91%)
Mar 12, 2010
8.750
8.800
8.680
8.750
93,635
+0.03(+0.34%)
Mar 11, 2010
8.610
8.730
8.580
8.720
245,678
+0.11(+1.28%)
Mar 10, 2010
8.220
8.650
8.220
8.610
835,626
+0.32(+3.86%)
Mar 09, 2010
8.300
8.390
8.230
8.290
187,477
+0.00(+0.00%)
Mar 08, 2010
8.590
8.630
8.240
8.290
160,666
-0.31(-3.60%)
Mar 05, 2010
8.650
8.860
8.600
8.600
117,372
-0.01(-0.12%)
Mar 04, 2010
8.520
8.650
8.520
8.610
54,603
+0.02(+0.23%)
Mar 03, 2010
8.320
8.630
8.320
8.590
79,088
+0.20(+2.38%)
Mar 02, 2010
8.320
8.460
8.320
8.390
122,554
-0.05(-0.59%)
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
.