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 (%)
Oct 31, 2007
9.050
9.050
8.680
8.750
468,826
-0.26(-2.89%)
Oct 30, 2007
9.150
9.150
8.910
9.010
656,493
-0.17(-1.85%)
Oct 29, 2007
9.250
9.390
9.040
9.180
185,821
-0.02(-0.22%)
Oct 26, 2007
9.190
9.400
9.150
9.200
327,839
+0.10(+1.10%)
Oct 25, 2007
9.200
9.210
9.050
9.100
273,716
+0.01(+0.11%)
Oct 24, 2007
9.000
9.200
8.970
9.090
333,354
+0.09(+1.00%)
Oct 23, 2007
9.000
9.360
8.900
9.000
214,493
-0.02(-0.22%)
Oct 19, 2007
9.140
9.140
8.810
9.020
409,971
-0.10(-1.10%)
Oct 18, 2007
9.010
9.200
8.650
9.120
525,044
+0.14(+1.56%)
Oct 17, 2007
9.580
9.580
8.960
8.980
440,615
-0.47(-4.97%)
Oct 16, 2007
9.450
9.600
9.450
9.450
184,348
+0.03(+0.32%)
Oct 15, 2007
9.390
9.620
9.390
9.420
533,231
-0.01(-0.11%)
Oct 12, 2007
10.15
10.15
9.320
9.430
477,156
-0.52(-5.23%)
Oct 11, 2007
10.00
10.04
9.760
9.950
699,928
-0.15(-1.49%)
Oct 10, 2007
10.25
10.39
10.00
10.10
1,235,366
-0.21(-2.04%)
Oct 09, 2007
10.64
10.75
10.31
10.31
322,279
-0.35(-3.28%)
Oct 08, 2007
10.50
10.74
10.45
10.66
696,721
+0.00(+0.00%)
Oct 05, 2007
10.50
10.74
10.45
10.66
696,721
+0.21(+2.01%)
Oct 04, 2007
10.39
10.57
10.39
10.45
494,396
+0.02(+0.19%)
Oct 03, 2007
10.78
10.78
10.43
10.43
895,143
-0.22(-2.07%)
Oct 02, 2007
10.61
10.69
10.41
10.65
880,878
-0.04(-0.37%)
Oct 01, 2007
11.00
11.09
10.68
10.69
524,104
-0.36(-3.26%)
Sep 28, 2007
11.10
11.10
10.83
11.05
1,777,183
+0.00(+0.00%)
Sep 27, 2007
11.20
11.35
10.90
11.05
657,752
-0.24(-2.13%)
Sep 26, 2007
11.16
11.34
11.16
11.29
302,514
+0.13(+1.16%)
Sep 25, 2007
11.27
11.38
11.16
11.16
365,991
-0.23(-2.02%)
Sep 24, 2007
11.32
11.52
11.13
11.39
365,047
+0.14(+1.24%)
Sep 21, 2007
11.76
11.83
10.90
11.25
1,200,532
-0.50(-4.26%)
Sep 20, 2007
11.88
12.00
11.75
11.75
377,467
-0.05(-0.42%)
Sep 19, 2007
11.61
12.00
11.60
11.80
279,704
+0.10(+0.85%)
Sep 18, 2007
11.95
12.10
11.61
11.70
455,594
-0.34(-2.82%)
Sep 17, 2007
12.07
12.25
11.95
12.04
148,552
+0.04(+0.33%)
Sep 14, 2007
12.00
12.13
11.97
12.00
346,468
-0.10(-0.83%)
Sep 13, 2007
12.65
12.73
12.07
12.10
290,478
-0.67(-5.25%)
Sep 12, 2007
12.70
12.89
12.51
12.77
242,593
+0.04(+0.31%)
Sep 11, 2007
12.70
12.86
12.54
12.73
164,100
+0.07(+0.55%)
Sep 10, 2007
12.37
12.75
12.23
12.66
340,662
+0.28(+2.26%)
Sep 07, 2007
12.42
12.58
12.31
12.38
203,259
-0.20(-1.59%)
Sep 06, 2007
12.63
12.87
12.52
12.58
138,545
-0.17(-1.33%)
Sep 05, 2007
12.73
12.87
12.66
12.75
234,184
+0.02(+0.16%)
Sep 04, 2007
12.50
12.87
12.49
12.73
290,412
+0.37(+2.99%)
Aug 31, 2007
12.05
12.49
12.05
12.36
143,204
+0.27(+2.23%)
Aug 30, 2007
12.10
12.15
11.98
12.09
108,698
-0.02(-0.17%)
Aug 29, 2007
12.05
12.17
11.97
12.11
113,575
+0.14(+1.17%)
Aug 28, 2007
12.22
12.22
11.76
11.97
191,375
-0.25(-2.05%)
Aug 27, 2007
12.02
12.30
12.02
12.22
91,287
+0.22(+1.83%)
Aug 24, 2007
11.84
12.08
11.84
12.00
173,891
+0.15(+1.27%)
Aug 23, 2007
11.65
11.95
11.65
11.85
187,752
+0.18(+1.54%)
Aug 22, 2007
11.43
11.78
11.37
11.67
737,783
+0.36(+3.18%)
Aug 21, 2007
11.48
11.60
11.30
11.31
356,897
-0.18(-1.57%)
Aug 20, 2007
11.36
11.81
11.20
11.49
375,805
-0.08(-0.69%)
Aug 17, 2007
11.51
11.89
11.46
11.57
173,572
-0.12(-1.03%)
Aug 16, 2007
11.65
11.78
11.41
11.69
769,641
-0.01(-0.09%)
Aug 15, 2007
12.10
12.32
11.70
11.70
249,523
-0.69(-5.57%)
Aug 14, 2007
12.45
12.60
12.25
12.39
365,478
-0.16(-1.27%)
Aug 13, 2007
12.85
12.91
12.54
12.55
558,054
-0.18(-1.41%)
Aug 10, 2007
12.80
12.97
12.52
12.73
441,993
-0.17(-1.32%)
Aug 09, 2007
13.15
13.27
12.58
12.90
512,875
-0.21(-1.60%)
Aug 08, 2007
12.82
13.20
12.75
13.11
296,206
+0.27(+2.10%)
Aug 07, 2007
12.61
13.14
12.50
12.84
1,641,495
+0.06(+0.47%)
Aug 06, 2007
13.12
13.18
12.72
12.78
258,964
+0.00(+0.00%)
Aug 03, 2007
13.12
13.18
12.72
12.78
258,964
-0.42(-3.18%)
Aug 02, 2007
13.49
13.50
13.14
13.20
356,900
+0.09(+0.69%)
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
.