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
)
15.26
+0.45 (+3.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 30, 2010
8.150
8.270
8.080
8.090
116,082
-0.06(-0.74%)
Jul 29, 2010
8.150
8.280
8.100
8.150
72,575
-0.05(-0.61%)
Jul 28, 2010
8.230
8.460
8.160
8.200
130,884
-0.30(-3.53%)
Jul 27, 2010
8.250
8.500
8.160
8.500
109,646
+0.14(+1.67%)
Jul 26, 2010
8.370
8.400
8.230
8.360
101,617
-0.05(-0.59%)
Jul 23, 2010
8.720
8.720
8.270
8.410
186,545
-0.28(-3.22%)
Jul 22, 2010
8.560
8.720
8.510
8.690
107,134
+0.15(+1.76%)
Jul 21, 2010
8.730
8.730
8.460
8.540
61,315
-0.07(-0.81%)
Jul 20, 2010
8.570
8.620
8.450
8.610
44,375
-0.08(-0.92%)
Jul 19, 2010
8.590
8.730
8.450
8.690
101,351
+0.10(+1.16%)
Jul 16, 2010
8.650
8.700
8.540
8.590
48,350
-0.10(-1.15%)
Jul 15, 2010
8.780
8.810
8.530
8.690
109,608
-0.08(-0.91%)
Jul 14, 2010
8.700
8.850
8.610
8.770
108,389
+0.07(+0.80%)
Jul 13, 2010
8.530
8.720
8.500
8.700
83,484
+0.17(+1.99%)
Jul 12, 2010
8.550
8.730
8.500
8.530
41,059
-0.10(-1.16%)
Jul 09, 2010
8.200
8.660
8.170
8.630
161,866
+0.50(+6.15%)
Jul 08, 2010
8.060
8.210
8.060
8.130
86,074
-0.04(-0.49%)
Jul 07, 2010
8.000
8.210
8.000
8.170
828,100
+0.12(+1.49%)
Jul 06, 2010
8.020
8.170
8.000
8.050
891,806
-0.32(-3.82%)
Jul 02, 2010
8.500
8.630
8.230
8.370
526,246
-0.13(-1.53%)
Jun 30, 2010
8.240
8.750
8.110
8.500
328,220
+0.26(+3.16%)
Jun 29, 2010
8.370
8.370
8.220
8.240
166,041
-0.06(-0.72%)
Jun 25, 2010
8.220
8.350
8.150
8.300
157,778
+0.09(+1.10%)
Jun 24, 2010
8.110
8.280
8.110
8.210
210,374
+0.01(+0.12%)
Jun 23, 2010
8.120
8.300
8.060
8.200
65,293
+0.04(+0.49%)
Jun 22, 2010
8.640
8.640
8.040
8.160
124,808
-0.39(-4.56%)
Jun 21, 2010
8.630
8.630
8.440
8.550
134,902
+0.07(+0.83%)
Jun 18, 2010
8.180
8.550
8.100
8.480
1,496,003
+0.25(+3.04%)
Jun 17, 2010
8.310
8.310
8.170
8.230
492,140
-0.12(-1.44%)
Jun 16, 2010
8.500
8.510
8.350
8.350
60,474
-0.18(-2.11%)
Jun 15, 2010
8.710
8.710
8.330
8.530
122,369
-0.19(-2.18%)
Jun 14, 2010
8.830
8.940
8.650
8.720
138,946
-0.20(-2.24%)
Jun 11, 2010
8.970
9.210
8.800
8.920
51,958
-0.04(-0.45%)
Jun 10, 2010
8.850
9.000
8.810
8.960
48,692
-0.01(-0.11%)
Jun 09, 2010
9.000
9.150
8.840
8.970
219,838
-0.05(-0.55%)
Jun 08, 2010
8.980
9.110
8.940
9.020
135,434
+0.01(+0.11%)
Jun 07, 2010
9.150
9.310
9.010
9.010
76,384
-0.17(-1.85%)
Jun 04, 2010
9.590
9.590
9.180
9.180
103,292
-0.38(-3.97%)
Jun 03, 2010
9.920
9.980
9.560
9.560
162,984
-0.35(-3.53%)
Jun 02, 2010
10.04
10.04
9.790
9.910
161,544
-0.08(-0.80%)
Jun 01, 2010
10.10
10.10
9.720
9.990
647,484
-0.11(-1.09%)
May 31, 2010
9.990
10.16
9.900
10.10
32,545
+0.15(+1.51%)
May 28, 2010
9.750
10.00
9.700
9.950
853,288
+0.25(+2.58%)
May 27, 2010
9.740
9.740
9.500
9.700
138,341
+0.15(+1.57%)
May 26, 2010
9.290
9.730
9.180
9.550
272,258
+0.39(+4.26%)
May 25, 2010
8.760
9.170
8.760
9.160
133,146
-0.04(-0.43%)
May 21, 2010
8.800
9.290
8.800
9.200
518,934
+0.20(+2.22%)
May 20, 2010
9.020
9.040
9.000
9.000
90,106
-0.21(-2.28%)
May 19, 2010
9.540
9.640
8.830
9.210
354,826
-0.34(-3.56%)
May 18, 2010
9.680
9.980
9.550
9.550
1,242,100
-0.17(-1.75%)
May 17, 2010
9.860
9.950
9.610
9.720
140,311
-0.29(-2.90%)
May 14, 2010
10.00
10.01
9.710
10.01
138,083
-0.03(-0.30%)
May 13, 2010
10.39
10.42
10.04
10.04
132,526
-0.44(-4.20%)
May 12, 2010
10.50
10.51
10.45
10.48
147,870
+0.07(+0.67%)
May 11, 2010
10.45
10.46
10.37
10.41
378,146
+0.11(+1.07%)
May 10, 2010
9.800
10.33
9.970
10.30
204,945
+0.74(+7.74%)
May 07, 2010
9.750
9.900
9.290
9.560
424,981
-0.34(-3.43%)
May 06, 2010
9.750
10.08
9.750
9.900
204,980
+0.01(+0.10%)
May 05, 2010
10.00
10.15
9.660
9.890
209,243
-0.30(-2.94%)
May 04, 2010
10.48
10.48
10.12
10.19
216,665
-0.29(-2.77%)
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
.