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
)
15.48
-0.31 (-1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2009
5.600
5.600
5.370
5.460
165,135
-0.11(-1.97%)
Aug 28, 2009
5.440
5.710
5.340
5.570
197,856
+0.25(+4.70%)
Aug 27, 2009
5.310
5.450
5.310
5.320
92,574
+0.00(+0.00%)
Aug 26, 2009
5.600
5.660
5.290
5.320
158,201
-0.08(-1.48%)
Aug 25, 2009
5.260
5.410
5.260
5.400
52,659
+0.20(+3.85%)
Aug 24, 2009
5.350
5.390
5.200
5.200
60,438
-0.18(-3.35%)
Aug 21, 2009
5.260
5.420
5.260
5.380
53,774
+0.07(+1.32%)
Aug 20, 2009
5.470
5.510
5.200
5.310
110,055
-0.06(-1.12%)
Aug 19, 2009
5.450
5.450
5.300
5.370
67,521
-0.08(-1.47%)
Aug 18, 2009
5.400
5.560
5.310
5.450
97,248
+0.24(+4.61%)
Aug 17, 2009
5.750
5.750
5.200
5.210
248,790
-0.59(-10.17%)
Aug 14, 2009
6.000
6.000
5.690
5.800
198,368
-0.20(-3.33%)
Aug 13, 2009
6.150
6.220
6.000
6.000
139,428
-0.15(-2.44%)
Aug 12, 2009
6.050
6.240
6.050
6.150
112,600
+0.09(+1.49%)
Aug 11, 2009
6.390
6.400
6.020
6.060
170,272
-0.28(-4.42%)
Aug 10, 2009
6.480
6.480
6.310
6.340
129,350
-0.14(-2.16%)
Aug 07, 2009
6.390
6.480
6.110
6.480
226,485
+0.23(+3.68%)
Aug 06, 2009
6.170
6.250
6.000
6.250
155,424
-0.05(-0.79%)
Aug 05, 2009
6.300
6.370
6.140
6.300
204,073
+0.06(+0.96%)
Aug 04, 2009
5.660
6.380
5.660
6.240
360,509
+0.73(+13.25%)
Jul 31, 2009
5.800
5.820
5.300
5.510
200,452
-0.28(-4.84%)
Jul 30, 2009
5.890
5.890
5.680
5.790
95,218
+0.13(+2.30%)
Jul 29, 2009
6.000
6.050
5.640
5.660
199,243
-0.27(-4.55%)
Jul 28, 2009
5.400
6.050
5.350
5.930
1,178,480
+0.61(+11.47%)
Jul 27, 2009
5.300
5.600
5.250
5.320
165,041
+0.03(+0.57%)
Jul 24, 2009
5.530
5.580
5.260
5.290
100,396
-0.21(-3.82%)
Jul 23, 2009
5.300
5.500
5.280
5.500
133,766
+0.16(+3.00%)
Jul 22, 2009
5.160
5.400
5.160
5.340
214,053
-0.02(-0.37%)
Jul 21, 2009
5.300
5.400
5.250
5.360
175,740
+0.09(+1.71%)
Jul 20, 2009
5.090
5.300
4.980
5.270
176,367
+0.34(+6.90%)
Jul 17, 2009
4.810
5.030
4.810
4.930
124,032
+0.20(+4.23%)
Jul 16, 2009
4.600
4.850
4.600
4.730
520,564
+0.15(+3.28%)
Jul 15, 2009
4.640
4.640
4.500
4.580
306,595
-0.04(-0.87%)
Jul 14, 2009
4.740
4.740
4.600
4.620
109,311
+0.00(+0.00%)
Jul 13, 2009
4.690
4.690
4.600
4.620
73,422
+0.01(+0.22%)
Jul 10, 2009
4.630
4.710
4.600
4.610
115,177
+0.01(+0.22%)
Jul 09, 2009
4.800
4.800
4.570
4.600
266,722
-0.18(-3.77%)
Jul 08, 2009
5.090
5.090
4.620
4.780
270,541
-0.17(-3.43%)
Jul 07, 2009
5.050
5.050
4.940
4.950
172,144
-0.07(-1.39%)
Jul 06, 2009
4.990
5.180
4.930
5.020
70,618
-0.16(-3.09%)
Jul 03, 2009
4.900
5.180
4.900
5.180
171,054
+0.22(+4.44%)
Jul 02, 2009
5.040
5.180
4.880
4.960
142,842
-0.04(-0.80%)
Jun 30, 2009
5.310
5.310
5.000
5.000
211,595
-0.40(-7.41%)
Jun 29, 2009
5.450
5.500
5.400
5.400
40,534
+0.05(+0.93%)
Jun 26, 2009
5.540
5.550
5.240
5.350
130,099
-0.11(-2.01%)
Jun 25, 2009
5.590
5.610
5.420
5.460
123,178
-0.11(-1.97%)
Jun 24, 2009
5.420
5.570
5.270
5.570
484,795
+0.08(+1.46%)
Jun 23, 2009
5.450
5.520
5.420
5.490
227,710
+0.05(+0.92%)
Jun 22, 2009
5.480
5.490
5.370
5.440
142,520
-0.05(-0.91%)
Jun 19, 2009
5.450
5.550
5.330
5.490
382,177
+0.10(+1.86%)
Jun 18, 2009
5.480
5.500
5.360
5.390
179,244
-0.08(-1.46%)
Jun 17, 2009
5.300
5.470
5.160
5.470
252,935
+0.38(+7.47%)
Jun 16, 2009
5.350
5.350
5.090
5.090
82,582
-0.18(-3.42%)
Jun 15, 2009
5.390
5.390
5.200
5.270
380,710
-0.02(-0.38%)
Jun 12, 2009
5.100
5.310
4.970
5.290
250,855
+0.31(+6.22%)
Jun 11, 2009
5.110
5.120
4.980
4.980
79,022
+0.01(+0.20%)
Jun 10, 2009
5.070
5.180
4.950
4.970
150,061
+0.01(+0.20%)
Jun 09, 2009
4.970
5.090
4.950
4.960
128,391
+0.01(+0.20%)
Jun 08, 2009
5.010
5.150
4.950
4.950
177,180
-0.10(-1.98%)
Jun 05, 2009
5.270
5.270
5.050
5.050
235,994
-0.18(-3.44%)
Jun 04, 2009
5.290
5.390
5.140
5.230
235,328
-0.21(-3.86%)
Jun 03, 2009
5.340
5.500
5.260
5.440
211,258
+0.19(+3.62%)
Jun 02, 2009
5.250
5.270
5.130
5.250
690,105
-0.09(-1.69%)
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
.