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 (%)
Jun 30, 2011
10.25
10.60
10.25
10.55
122,653
+0.29(+2.83%)
Jun 29, 2011
10.06
10.29
10.03
10.26
1,064,745
+0.24(+2.40%)
Jun 28, 2011
10.02
10.10
9.850
10.02
716,902
+0.00(+0.00%)
Jun 27, 2011
9.820
10.03
9.810
10.02
171,175
+0.21(+2.14%)
Jun 24, 2011
9.850
9.980
9.680
9.810
479,338
+0.04(+0.41%)
Jun 23, 2011
9.730
9.840
9.330
9.770
296,252
+0.04(+0.41%)
Jun 22, 2011
9.420
10.06
9.400
9.730
289,893
+0.32(+3.40%)
Jun 21, 2011
9.220
9.550
9.200
9.410
226,133
+0.25(+2.73%)
Jun 20, 2011
8.900
9.160
9.060
9.160
796,152
+0.16(+1.78%)
Jun 17, 2011
9.180
9.220
8.950
9.000
243,863
-0.17(-1.85%)
Jun 16, 2011
9.390
9.490
9.170
9.170
119,541
-0.22(-2.34%)
Jun 15, 2011
9.300
9.400
9.150
9.390
128,048
+0.04(+0.43%)
Jun 14, 2011
9.450
9.470
9.180
9.350
1,867,571
-0.10(-1.06%)
Jun 13, 2011
9.810
9.810
9.390
9.450
283,656
-0.43(-4.35%)
Jun 10, 2011
10.10
10.10
9.800
9.880
201,780
-0.25(-2.47%)
Jun 09, 2011
10.05
10.14
9.870
10.13
316,496
+0.07(+0.70%)
Jun 08, 2011
10.19
10.29
9.890
10.06
221,880
-0.21(-2.04%)
Jun 07, 2011
10.27
10.33
10.15
10.27
152,834
+0.00(+0.00%)
Jun 06, 2011
10.51
10.55
10.22
10.27
499,359
-0.27(-2.56%)
Jun 03, 2011
10.50
10.64
10.50
10.54
465,046
-0.22(-2.04%)
May 24, 2011
10.80
10.87
10.73
10.76
721,623
-0.02(-0.19%)
May 20, 2011
10.75
10.85
10.72
10.78
90,610
+0.00(+0.00%)
May 19, 2011
10.85
10.95
10.75
10.78
316,677
-0.11(-1.01%)
May 18, 2011
10.76
10.89
10.73
10.89
126,718
+0.16(+1.49%)
May 17, 2011
10.80
10.81
10.53
10.73
155,319
-0.03(-0.28%)
May 16, 2011
10.96
10.96
10.76
10.76
83,384
-0.21(-1.91%)
May 13, 2011
11.10
11.16
10.88
10.97
289,804
-0.10(-0.90%)
May 12, 2011
11.00
11.17
10.93
11.07
334,106
-0.04(-0.36%)
May 11, 2011
11.37
11.53
11.05
11.11
576,949
-0.33(-2.88%)
May 10, 2011
11.92
11.92
11.25
11.44
382,994
-0.33(-2.80%)
May 09, 2011
12.18
12.18
11.77
11.77
217,418
-0.31(-2.57%)
May 06, 2011
12.18
12.49
11.95
12.08
452,541
+0.06(+0.50%)
May 05, 2011
11.58
12.10
11.58
12.02
392,659
+0.18(+1.52%)
May 04, 2011
12.00
12.05
11.63
11.84
1,187,242
-0.24(-1.99%)
May 03, 2011
12.29
12.29
12.08
12.08
115,680
-0.19(-1.55%)
May 02, 2011
12.45
12.29
12.22
12.27
175,459
-0.19(-1.52%)
Apr 29, 2011
12.50
12.59
12.30
12.46
321,495
-0.21(-1.66%)
Apr 28, 2011
12.60
12.72
12.55
12.67
177,190
+0.08(+0.64%)
Apr 27, 2011
13.00
13.00
12.49
12.59
195,966
-0.28(-2.18%)
Apr 26, 2011
12.16
13.14
12.16
12.87
314,739
+0.67(+5.49%)
Apr 25, 2011
12.57
12.60
12.12
12.20
117,142
-0.41(-3.25%)
Apr 21, 2011
12.84
12.88
12.60
12.61
86,299
-0.19(-1.48%)
Apr 20, 2011
12.78
12.96
12.60
12.80
150,121
+0.08(+0.63%)
Apr 19, 2011
12.50
12.84
12.21
12.72
280,654
+0.16(+1.27%)
Apr 18, 2011
13.78
13.78
12.41
12.56
486,850
-1.37(-9.83%)
Apr 15, 2011
14.00
14.10
13.89
13.93
252,248
-0.12(-0.85%)
Apr 14, 2011
13.76
14.28
13.65
14.05
329,537
+0.18(+1.30%)
Apr 13, 2011
13.75
13.91
13.52
13.87
711,744
+0.12(+0.87%)
Apr 12, 2011
13.85
13.96
13.60
13.75
356,455
-0.34(-2.41%)
Apr 11, 2011
14.29
14.34
13.91
14.09
279,605
-0.16(-1.12%)
Apr 08, 2011
14.25
14.48
14.14
14.25
181,764
-0.03(-0.21%)
Apr 07, 2011
14.53
14.53
14.21
14.28
128,524
-0.22(-1.52%)
Apr 06, 2011
14.41
14.75
14.37
14.50
274,036
+0.08(+0.55%)
Apr 05, 2011
14.98
14.98
14.35
14.42
340,390
-0.56(-3.74%)
Apr 04, 2011
15.30
15.30
14.88
14.98
560,699
-0.32(-2.09%)
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
.