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 (%)
Jan 30, 2009
6.990
7.300
6.900
7.250
193,356
+0.45(+6.62%)
Jan 29, 2009
6.990
6.990
6.800
6.800
151,633
-0.11(-1.59%)
Jan 28, 2009
6.950
6.950
6.840
6.910
63,241
+0.06(+0.88%)
Jan 27, 2009
6.840
6.850
6.750
6.850
221,483
+0.13(+1.93%)
Jan 26, 2009
6.850
6.900
6.600
6.720
178,961
-0.06(-0.88%)
Jan 23, 2009
6.600
6.870
6.600
6.780
75,833
+0.13(+1.95%)
Jan 22, 2009
6.500
6.750
6.370
6.650
110,350
+0.15(+2.31%)
Jan 21, 2009
6.500
6.600
6.460
6.500
137,103
+0.00(+0.00%)
Jan 20, 2009
6.250
6.640
6.200
6.500
154,399
+0.30(+4.84%)
Jan 19, 2009
6.200
6.250
6.120
6.200
102,306
+0.08(+1.31%)
Jan 16, 2009
6.300
6.340
5.940
6.120
138,941
-0.02(-0.33%)
Jan 15, 2009
5.970
6.140
5.520
6.140
188,626
+0.15(+2.50%)
Jan 14, 2009
6.150
6.170
5.950
5.990
127,579
-0.18(-2.92%)
Jan 13, 2009
6.110
6.320
6.090
6.170
334,711
-0.02(-0.32%)
Jan 12, 2009
6.780
6.930
5.910
6.190
244,226
-0.60(-8.84%)
Jan 09, 2009
7.230
7.310
6.710
6.790
182,412
-0.44(-6.09%)
Jan 08, 2009
7.470
7.470
7.140
7.230
126,028
-0.20(-2.69%)
Jan 07, 2009
7.690
7.690
7.240
7.430
219,862
-0.32(-4.13%)
Jan 06, 2009
7.490
7.830
7.450
7.750
209,722
+0.08(+1.04%)
Jan 05, 2009
7.650
7.700
7.630
7.670
232,612
-0.03(-0.39%)
Jan 02, 2009
7.270
7.700
7.270
7.700
51,334
+0.10(+1.32%)
Dec 31, 2008
7.300
7.600
7.240
7.600
83,923
+0.25(+3.40%)
Dec 30, 2008
7.340
7.430
7.200
7.350
59,975
-0.13(-1.74%)
Dec 29, 2008
7.300
7.510
7.240
7.480
40,117
+0.22(+3.03%)
Dec 24, 2008
7.350
7.700
7.210
7.260
39,928
-0.15(-2.02%)
Dec 23, 2008
7.350
7.880
7.350
7.410
108,771
+0.06(+0.82%)
Dec 22, 2008
7.600
7.600
7.240
7.350
154,743
-0.20(-2.65%)
Dec 19, 2008
7.220
7.690
7.220
7.550
388,513
+0.05(+0.67%)
Dec 18, 2008
7.210
7.510
7.190
7.500
238,618
+0.20(+2.74%)
Dec 17, 2008
7.300
7.300
7.300
7.300
3,337
-0.30(-3.95%)
Dec 16, 2008
7.220
7.650
7.220
7.600
524,146
+0.34(+4.68%)
Dec 15, 2008
7.390
7.490
7.200
7.260
244,220
-0.13(-1.76%)
Dec 12, 2008
7.750
7.910
7.380
7.390
335,075
-0.50(-6.34%)
Dec 11, 2008
8.440
8.460
7.800
7.890
575,399
-0.51(-6.07%)
Dec 10, 2008
8.440
8.580
8.270
8.400
475,794
-0.02(-0.24%)
Dec 09, 2008
8.710
9.000
8.250
8.420
700,062
-0.29(-3.33%)
Dec 08, 2008
7.740
8.710
7.740
8.710
644,654
+0.81(+10.25%)
Dec 05, 2008
7.270
7.900
7.130
7.900
182,450
+0.49(+6.61%)
Dec 04, 2008
7.030
7.490
7.030
7.410
180,471
+0.25(+3.49%)
Dec 03, 2008
7.000
7.220
7.000
7.160
139,675
+0.06(+0.85%)
Dec 02, 2008
7.160
7.260
7.000
7.100
275,107
-0.08(-1.11%)
Dec 01, 2008
7.000
7.360
6.910
7.180
418,505
-0.11(-1.51%)
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%)
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
.