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
)
15.35
-0.13 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2011
10.50
10.86
10.45
10.80
277,926
+0.36(+3.45%)
Aug 30, 2011
9.960
10.49
9.950
10.44
171,130
+0.21(+2.05%)
Aug 29, 2011
9.990
10.23
9.950
10.23
174,798
+0.29(+2.92%)
Aug 26, 2011
9.880
9.990
9.690
9.940
175,498
+0.20(+2.05%)
Aug 25, 2011
9.890
9.910
9.660
9.740
162,636
-0.15(-1.52%)
Aug 24, 2011
9.560
9.920
9.440
9.890
168,330
+0.34(+3.56%)
Aug 23, 2011
9.170
9.650
9.170
9.550
159,531
+0.36(+3.92%)
Aug 22, 2011
9.550
9.550
9.190
9.190
129,657
+0.03(+0.33%)
Aug 19, 2011
9.380
9.580
9.110
9.160
138,886
-0.47(-4.88%)
Aug 18, 2011
9.650
9.650
9.360
9.630
222,633
-0.25(-2.53%)
Aug 17, 2011
9.640
10.02
9.640
9.880
248,962
+0.18(+1.86%)
Aug 16, 2011
9.810
9.890
9.610
9.700
147,881
-0.20(-2.02%)
Aug 15, 2011
10.01
10.01
9.810
9.900
977,850
+0.21(+2.17%)
Aug 12, 2011
9.650
9.810
9.620
9.690
66,386
-0.01(-0.10%)
Aug 11, 2011
9.650
9.760
9.440
9.700
139,900
+0.13(+1.36%)
Aug 10, 2011
9.680
9.730
9.390
9.570
258,912
-0.11(-1.14%)
Aug 09, 2011
9.560
10.01
9.480
9.680
412,212
+0.04(+0.41%)
Aug 08, 2011
9.730
9.730
9.510
9.640
1,574,054
-0.27(-2.72%)
Aug 05, 2011
10.01
10.10
9.850
9.910
242,763
-0.22(-2.17%)
Aug 04, 2011
10.16
10.27
9.990
10.13
219,996
-0.03(-0.30%)
Aug 03, 2011
10.07
10.17
9.950
10.16
137,951
+0.13(+1.30%)
Aug 02, 2011
10.10
10.19
9.980
10.03
299,711
-0.26(-2.53%)
Jul 29, 2011
10.14
10.40
9.900
10.29
209,781
+0.09(+0.88%)
Jul 28, 2011
10.21
10.50
10.20
10.20
140,703
-0.07(-0.68%)
Jul 27, 2011
10.55
10.62
10.20
10.27
140,137
-0.30(-2.84%)
Jul 26, 2011
10.57
10.72
10.51
10.57
83,430
-0.05(-0.47%)
Jul 25, 2011
10.68
10.79
10.58
10.62
163,520
-0.12(-1.12%)
Jul 22, 2011
11.23
11.23
10.74
10.74
289,974
-0.51(-4.53%)
Jul 21, 2011
11.32
11.48
11.18
11.25
127,046
-0.14(-1.23%)
Jul 20, 2011
11.90
12.14
11.37
11.39
488,516
-0.43(-3.64%)
Jul 19, 2011
10.84
12.00
10.75
11.82
681,310
+1.08(+10.06%)
Jul 18, 2011
9.900
10.78
9.820
10.74
912,357
+0.99(+10.15%)
Jul 15, 2011
9.990
10.03
9.750
9.750
64,739
-0.29(-2.89%)
Jul 14, 2011
9.920
10.05
9.920
10.04
103,037
+0.13(+1.31%)
Jul 13, 2011
10.10
10.18
9.910
9.910
115,812
-0.19(-1.88%)
Jul 12, 2011
9.960
10.17
9.960
10.10
275,570
+0.00(+0.00%)
Jul 11, 2011
10.48
10.48
10.07
10.10
666,855
-0.33(-3.16%)
Jul 08, 2011
10.50
10.60
10.31
10.43
410,957
-0.15(-1.42%)
Jul 07, 2011
10.65
10.70
10.54
10.58
153,996
-0.07(-0.66%)
Jul 06, 2011
10.88
10.88
10.60
10.65
206,789
-0.14(-1.30%)
Jul 05, 2011
11.11
11.11
10.72
10.79
145,225
-0.34(-3.05%)
Jul 04, 2011
10.67
11.41
10.67
11.13
106,558
+0.58(+5.50%)
Jun 30, 2011
10.25
10.60
10.25
10.55
122,653
+0.29(+2.83%)
Jun 29, 2011
10.06
10.29
10.03
10.26
1,064,745
+0.24(+2.40%)
Jun 28, 2011
10.02
10.10
9.850
10.02
716,902
+0.00(+0.00%)
Jun 27, 2011
9.820
10.03
9.810
10.02
171,175
+0.21(+2.14%)
Jun 24, 2011
9.850
9.980
9.680
9.810
479,338
+0.04(+0.41%)
Jun 23, 2011
9.730
9.840
9.330
9.770
296,252
+0.04(+0.41%)
Jun 22, 2011
9.420
10.06
9.400
9.730
289,893
+0.32(+3.40%)
Jun 21, 2011
9.220
9.550
9.200
9.410
226,133
+0.25(+2.73%)
Jun 20, 2011
8.900
9.160
9.060
9.160
796,152
+0.16(+1.78%)
Jun 17, 2011
9.180
9.220
8.950
9.000
243,863
-0.17(-1.85%)
Jun 16, 2011
9.390
9.490
9.170
9.170
119,541
-0.22(-2.34%)
Jun 15, 2011
9.300
9.400
9.150
9.390
128,048
+0.04(+0.43%)
Jun 14, 2011
9.450
9.470
9.180
9.350
1,867,571
-0.10(-1.06%)
Jun 13, 2011
9.810
9.810
9.390
9.450
283,656
-0.43(-4.35%)
Jun 10, 2011
10.10
10.10
9.800
9.880
201,780
-0.25(-2.47%)
Jun 09, 2011
10.05
10.14
9.870
10.13
316,496
+0.07(+0.70%)
Jun 08, 2011
10.19
10.29
9.890
10.06
221,880
-0.21(-2.04%)
Jun 07, 2011
10.27
10.33
10.15
10.27
152,834
+0.00(+0.00%)
Jun 06, 2011
10.51
10.55
10.22
10.27
499,359
-0.27(-2.56%)
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
.