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
)
14.23
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008
8.030
8.040
7.870
8.040
361,996
+0.04(+0.50%)
Mar 28, 2008
7.950
8.250
7.810
8.000
675,301
+0.04(+0.50%)
Mar 27, 2008
7.920
8.000
7.790
7.960
408,008
+0.14(+1.79%)
Mar 26, 2008
7.780
7.950
7.700
7.820
367,915
+0.17(+2.22%)
Mar 25, 2008
7.550
7.800
7.550
7.650
1,557,961
+0.09(+1.19%)
Mar 24, 2008
7.500
7.750
7.500
7.560
178,952
+0.06(+0.80%)
Mar 21, 2008
7.550
7.640
7.460
7.500
587,510
+0.00(+0.00%)
Mar 20, 2008
7.550
7.640
7.460
7.500
587,510
-0.02(-0.27%)
Mar 19, 2008
7.820
7.840
7.500
7.520
189,735
-0.29(-3.71%)
Mar 18, 2008
7.920
7.920
7.660
7.810
319,087
-0.12(-1.51%)
Mar 17, 2008
7.960
7.960
7.700
7.930
372,685
-0.05(-0.63%)
Mar 14, 2008
8.140
8.190
7.980
7.980
571,130
-0.10(-1.24%)
Mar 13, 2008
8.120
8.120
7.980
8.080
695,300
+0.00(+0.00%)
Mar 12, 2008
8.080
8.120
8.000
8.080
503,753
+0.08(+1.00%)
Mar 11, 2008
8.000
8.190
7.900
8.000
246,664
+0.01(+0.13%)
Mar 10, 2008
8.190
8.190
7.990
7.990
208,384
+0.02(+0.25%)
Mar 07, 2008
8.050
8.550
7.900
7.970
632,502
-0.03(-0.38%)
Mar 06, 2008
8.190
8.280
7.950
8.000
376,956
-0.17(-2.08%)
Mar 05, 2008
8.120
8.180
8.000
8.170
416,928
+0.17(+2.12%)
Mar 04, 2008
8.050
8.150
7.890
8.000
418,677
-0.01(-0.12%)
Mar 03, 2008
7.910
8.070
7.890
8.010
368,954
+0.01(+0.12%)
Feb 29, 2008
8.200
8.230
7.990
8.000
432,894
-0.29(-3.50%)
Feb 28, 2008
8.300
8.300
8.100
8.290
328,639
-0.05(-0.60%)
Feb 27, 2008
8.710
8.710
8.250
8.340
2,293,143
-0.48(-5.44%)
Feb 26, 2008
8.700
8.990
8.550
8.820
227,956
+0.00(+0.00%)
Feb 25, 2008
8.910
8.990
8.690
8.820
831,726
-0.20(-2.22%)
Feb 22, 2008
9.310
9.350
9.000
9.020
126,023
-0.38(-4.04%)
Feb 21, 2008
9.400
9.400
9.220
9.400
68,098
+0.09(+0.97%)
Feb 20, 2008
9.200
9.450
9.200
9.310
110,038
-0.06(-0.64%)
Feb 19, 2008
9.310
9.450
9.130
9.370
190,822
-0.04(-0.43%)
Feb 18, 2008
9.410
9.410
9.410
9.410
0
+0.00(+0.00%)
Feb 15, 2008
9.310
9.480
9.310
9.410
166,489
-0.04(-0.42%)
Feb 14, 2008
9.160
9.490
9.160
9.450
76,978
+0.20(+2.16%)
Feb 13, 2008
9.150
9.250
9.070
9.250
103,789
+0.10(+1.09%)
Feb 12, 2008
9.300
9.330
9.060
9.150
295,674
-0.17(-1.82%)
Feb 11, 2008
9.500
9.520
9.240
9.320
166,711
-0.21(-2.20%)
Feb 08, 2008
9.640
9.640
9.250
9.530
119,577
-0.20(-2.06%)
Feb 07, 2008
9.970
9.970
9.580
9.730
203,708
-0.27(-2.70%)
Feb 06, 2008
9.900
10.07
9.800
10.00
211,231
+0.14(+1.42%)
Feb 05, 2008
10.01
10.06
9.660
9.860
222,437
-0.22(-2.18%)
Feb 04, 2008
9.950
10.15
9.930
10.08
276,832
+0.08(+0.80%)
Feb 01, 2008
10.00
10.05
9.900
10.00
322,721
+0.17(+1.73%)
Jan 31, 2008
10.09
10.09
9.720
9.830
624,412
-0.27(-2.67%)
Jan 30, 2008
10.00
10.26
9.850
10.10
391,406
+0.03(+0.30%)
Jan 29, 2008
10.00
10.12
9.620
10.07
229,583
+0.02(+0.20%)
Jan 28, 2008
10.00
10.19
9.840
10.05
210,254
+0.06(+0.60%)
Jan 25, 2008
9.990
10.00
9.950
9.990
179,546
+0.05(+0.50%)
Jan 24, 2008
9.800
9.990
9.590
9.940
369,279
+0.34(+3.54%)
Jan 23, 2008
9.190
9.800
8.900
9.600
319,431
+0.45(+4.92%)
Jan 22, 2008
8.500
9.340
8.500
9.150
344,838
+0.30(+3.39%)
Jan 21, 2008
8.930
9.260
8.710
8.850
190,261
-0.50(-5.35%)
Jan 18, 2008
9.000
9.400
9.000
9.350
326,648
+0.35(+3.89%)
Jan 17, 2008
9.400
9.450
8.960
9.000
358,691
-0.30(-3.23%)
Jan 16, 2008
9.320
9.400
9.150
9.300
395,086
+0.02(+0.22%)
Jan 15, 2008
9.110
9.300
9.110
9.280
633,060
+0.12(+1.31%)
Jan 14, 2008
8.940
9.280
8.940
9.160
211,360
+0.19(+2.12%)
Jan 11, 2008
8.940
9.090
8.810
8.970
793,750
+0.06(+0.67%)
Jan 10, 2008
8.800
8.950
8.740
8.910
226,897
-0.05(-0.56%)
Jan 09, 2008
9.070
9.070
8.660
8.960
517,911
-0.16(-1.75%)
Jan 08, 2008
9.030
9.200
9.000
9.120
389,822
+0.18(+2.01%)
Jan 07, 2008
8.970
9.090
8.800
8.940
243,757
+0.03(+0.34%)
Jan 04, 2008
8.940
9.110
8.810
8.910
577,079
-0.03(-0.34%)
Jan 03, 2008
8.970
9.130
8.800
8.940
259,346
+0.05(+0.56%)
Jan 02, 2008
8.750
8.920
8.750
8.890
122,476
+0.16(+1.83%)
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
.