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 (%)
Nov 28, 2008
7.330
7.570
7.110
7.290
156,322
-0.32(-4.20%)
Nov 27, 2008
7.220
7.690
7.200
7.610
166,392
+0.12(+1.60%)
Nov 26, 2008
7.220
7.570
6.920
7.490
147,580
+0.17(+2.32%)
Nov 25, 2008
7.150
7.360
7.020
7.320
154,695
+0.24(+3.39%)
Nov 24, 2008
7.050
7.900
7.050
7.080
482,153
+0.05(+0.71%)
Nov 21, 2008
6.800
7.030
6.350
7.030
1,160,037
+0.28(+4.15%)
Nov 20, 2008
6.800
7.000
6.740
6.750
48,240
-0.30(-4.26%)
Nov 19, 2008
7.000
7.050
6.750
7.050
266,031
+0.05(+0.71%)
Nov 18, 2008
6.970
7.040
6.800
7.000
301,644
-0.11(-1.55%)
Nov 17, 2008
6.970
7.390
6.830
7.110
218,353
+0.09(+1.28%)
Nov 14, 2008
6.770
7.330
6.700
7.020
457,013
+0.23(+3.39%)
Nov 13, 2008
7.290
7.290
6.610
6.790
157,578
-0.16(-2.30%)
Nov 12, 2008
6.920
6.950
6.750
6.950
207,951
-0.16(-2.25%)
Nov 11, 2008
6.800
7.190
6.500
7.110
221,310
+0.29(+4.25%)
Nov 10, 2008
7.140
7.140
6.800
6.820
84,579
-0.01(-0.15%)
Nov 07, 2008
6.630
7.050
6.600
6.830
170,585
+0.03(+0.44%)
Nov 06, 2008
6.550
6.990
6.400
6.800
299,409
+0.25(+3.82%)
Nov 05, 2008
6.600
6.700
6.500
6.550
289,305
+0.00(+0.00%)
Nov 04, 2008
6.650
6.750
6.460
6.550
409,508
-0.18(-2.67%)
Nov 03, 2008
6.990
6.990
6.640
6.730
470,952
-0.14(-2.04%)
Oct 31, 2008
6.660
7.150
6.550
6.870
417,691
+0.24(+3.62%)
Oct 30, 2008
6.690
7.090
6.330
6.630
235,856
+0.33(+5.24%)
Oct 29, 2008
6.300
6.590
6.200
6.300
2,716,876
+0.13(+2.11%)
Oct 28, 2008
6.060
6.320
6.000
6.170
250,878
+0.14(+2.32%)
Oct 27, 2008
5.810
6.230
5.810
6.030
131,458
-0.22(-3.52%)
Oct 24, 2008
6.000
6.250
5.990
6.250
87,077
+0.10(+1.63%)
Oct 23, 2008
6.270
6.500
5.940
6.150
113,721
-0.10(-1.60%)
Oct 22, 2008
6.380
6.480
6.180
6.250
171,578
-0.13(-2.04%)
Oct 21, 2008
6.490
6.500
6.250
6.380
270,773
+0.08(+1.27%)
Oct 20, 2008
6.290
6.400
6.170
6.300
516,466
+0.34(+5.70%)
Oct 17, 2008
6.140
6.420
5.800
5.960
379,304
-0.09(-1.49%)
Oct 16, 2008
6.510
6.510
5.590
6.050
176,197
-0.63(-9.43%)
Oct 15, 2008
6.740
6.870
6.500
6.680
232,777
-0.02(-0.30%)
Oct 14, 2008
7.650
7.650
6.500
6.700
220,300
-0.02(-0.30%)
Oct 10, 2008
6.330
7.000
6.090
6.720
620,655
-0.27(-3.86%)
Oct 09, 2008
7.000
7.000
6.700
6.990
218,161
-0.06(-0.85%)
Oct 08, 2008
7.000
7.150
6.600
7.050
236,690
-0.06(-0.84%)
Oct 07, 2008
7.100
7.830
6.950
7.110
492,988
-0.48(-6.32%)
Oct 06, 2008
8.000
8.020
7.500
7.590
267,013
-0.52(-6.41%)
Oct 03, 2008
8.360
8.770
8.110
8.110
209,847
-0.21(-2.52%)
Oct 02, 2008
8.290
8.360
8.150
8.320
110,820
-0.10(-1.19%)
Oct 01, 2008
8.170
8.590
8.110
8.420
256,511
+0.26(+3.19%)
Sep 30, 2008
8.490
8.490
8.150
8.160
1,318,983
+0.06(+0.74%)
Sep 29, 2008
8.700
8.700
8.100
8.100
291,122
-0.65(-7.43%)
Sep 26, 2008
8.570
8.780
8.500
8.750
124,548
+0.18(+2.10%)
Sep 25, 2008
8.680
8.980
8.500
8.570
367,094
-0.25(-2.83%)
Sep 24, 2008
8.650
8.820
8.280
8.820
196,363
+0.16(+1.85%)
Sep 23, 2008
9.200
9.270
8.500
8.660
248,847
-0.57(-6.18%)
Sep 22, 2008
9.700
9.700
8.630
9.230
235,474
-0.02(-0.22%)
Sep 19, 2008
9.250
9.370
9.030
9.250
1,059,707
+0.27(+3.01%)
Sep 18, 2008
9.220
9.450
8.940
8.980
356,638
-0.12(-1.32%)
Sep 17, 2008
9.150
9.590
9.090
9.100
359,820
-0.05(-0.55%)
Sep 16, 2008
9.260
9.520
9.030
9.150
429,561
-0.45(-4.69%)
Sep 15, 2008
9.800
9.800
9.500
9.600
320,195
-0.10(-1.03%)
Sep 12, 2008
9.670
9.850
9.580
9.700
488,569
-0.16(-1.62%)
Sep 11, 2008
9.950
9.990
9.560
9.860
368,195
-0.13(-1.30%)
Sep 10, 2008
9.910
10.05
9.900
9.990
341,100
-0.06(-0.60%)
Sep 09, 2008
10.30
10.30
9.960
10.05
376,958
-0.25(-2.43%)
Sep 08, 2008
10.42
10.42
10.13
10.30
422,905
+0.15(+1.48%)
Sep 05, 2008
10.45
10.45
9.890
10.15
131,739
-0.30(-2.87%)
Sep 04, 2008
10.82
10.92
10.36
10.45
724,279
-0.61(-5.52%)
Sep 03, 2008
10.37
11.10
10.37
11.06
246,819
+0.49(+4.64%)
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
.