Canfor Corporation (TSX: CFP )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.23 17.65 17.23 17.48 109,294 +0.26(+1.51%)
Mar 26, 2024 17.40 17.66 17.21 17.22 160,249 -0.17(-0.98%)
Mar 25, 2024 17.24 17.46 17.01 17.39 248,815 +0.16(+0.93%)
Mar 22, 2024 17.57 17.67 17.10 17.23 226,734 -0.36(-2.05%)
Mar 21, 2024 17.22 17.81 17.15 17.59 298,115 +0.37(+2.15%)
Mar 20, 2024 16.30 17.37 16.24 17.22 333,006 +0.97(+5.97%)
Mar 19, 2024 16.24 16.52 15.99 16.25 263,280 +0.27(+1.69%)
Mar 18, 2024 16.20 16.25 15.92 15.98 171,690 -0.27(-1.66%)
Mar 15, 2024 16.18 16.75 16.18 16.25 167,431 -0.22(-1.34%)
Mar 14, 2024 16.68 16.73 16.30 16.47 108,847 -0.31(-1.85%)
Mar 13, 2024 16.33 17.04 16.33 16.78 132,456 +0.50(+3.07%)
Mar 12, 2024 16.90 17.04 16.28 16.28 200,516 -0.54(-3.21%)
Mar 11, 2024 15.98 17.03 15.98 16.82 221,123 +0.71(+4.41%)
Mar 08, 2024 16.58 16.83 16.08 16.11 147,155 -0.64(-3.82%)
Mar 07, 2024 17.00 17.09 16.72 16.75 188,878 -0.27(-1.59%)
Mar 06, 2024 15.49 17.06 15.49 17.02 357,473 +0.37(+2.22%)
Mar 05, 2024 16.82 16.91 16.46 16.65 146,160 -0.22(-1.30%)
Mar 04, 2024 16.87 16.99 16.56 16.87 95,926 +0.00(+0.00%)
Mar 01, 2024 16.64 17.00 15.85 16.87 266,568 +0.34(+2.06%)
Feb 29, 2024 16.69 16.71 16.36 16.53 122,695 -0.16(-0.96%)
Feb 28, 2024 16.43 17.01 16.43 16.69 122,382 +0.09(+0.54%)
Feb 27, 2024 16.02 16.61 15.93 16.60 186,247 +0.67(+4.21%)
Feb 26, 2024 16.31 16.34 15.68 15.93 153,089 -0.46(-2.81%)
Feb 23, 2024 16.30 16.49 15.77 16.39 173,119 +0.02(+0.12%)
Feb 22, 2024 16.40 16.47 16.08 16.37 81,391 +0.02(+0.12%)
Feb 21, 2024 16.30 16.91 16.26 16.35 165,614 -0.06(-0.37%)
Feb 20, 2024 16.23 16.44 15.95 16.41 157,059 +0.13(+0.80%)
Feb 16, 2024 16.28 0 +0.23(+1.43%)
Feb 15, 2024 15.48 16.29 15.36 16.05 181,051 +0.50(+3.22%)
Feb 14, 2024 15.10 15.66 15.10 15.55 107,281 +0.48(+3.19%)
Feb 13, 2024 15.12 15.17 14.88 15.07 185,422 -0.25(-1.63%)
Feb 12, 2024 15.55 15.77 15.32 15.32 109,336 -0.23(-1.48%)
Feb 09, 2024 15.42 15.61 14.96 15.55 215,242 +0.12(+0.78%)
Feb 08, 2024 15.27 15.71 14.85 15.43 267,564 +0.21(+1.38%)
Feb 07, 2024 15.03 15.41 14.24 15.22 361,224 +0.04(+0.26%)
Feb 06, 2024 15.40 15.64 15.14 15.18 151,726 -0.28(-1.81%)
Feb 05, 2024 15.82 16.06 15.40 15.46 222,627 -0.59(-3.68%)
Feb 02, 2024 16.47 16.48 15.76 16.05 201,269 -0.47(-2.85%)
Feb 01, 2024 16.33 16.57 16.26 16.52 87,717 +0.24(+1.47%)
Jan 31, 2024 16.56 16.58 16.26 16.28 197,594 -0.29(-1.75%)
Jan 30, 2024 16.70 16.74 16.38 16.57 120,741 -0.18(-1.07%)
Jan 29, 2024 16.97 16.97 16.61 16.75 153,641 -0.35(-2.05%)
Jan 26, 2024 16.58 17.16 16.58 17.10 140,998 +0.32(+1.91%)
Jan 25, 2024 16.84 17.00 16.70 16.78 83,824 -0.12(-0.71%)
Jan 24, 2024 17.31 17.61 16.87 16.90 187,526 -0.17(-1.00%)
Jan 23, 2024 17.11 17.31 16.86 17.07 164,311 -0.09(-0.52%)
Jan 22, 2024 17.42 17.55 17.11 17.16 58,311 -0.17(-0.98%)
Jan 19, 2024 17.00 17.46 16.69 17.33 165,244 +0.26(+1.52%)
Jan 18, 2024 17.70 17.70 17.02 17.07 189,111 -0.67(-3.78%)
Jan 17, 2024 18.05 18.07 17.55 17.74 197,851 -0.60(-3.27%)
Jan 16, 2024 18.16 18.41 18.10 18.34 168,840 +0.19(+1.05%)
Jan 15, 2024 18.00 18.24 17.98 18.15 38,266 +0.22(+1.23%)
Jan 12, 2024 18.26 18.37 17.52 17.93 236,699 -0.14(-0.77%)
Jan 11, 2024 18.09 18.09 17.34 18.07 251,432 -0.12(-0.66%)
Jan 10, 2024 18.73 19.30 18.16 18.19 242,484 -0.71(-3.76%)
Jan 09, 2024 18.48 19.05 18.45 18.90 157,417 +0.08(+0.43%)
Jan 08, 2024 18.15 18.87 18.15 18.82 151,219 +0.51(+2.79%)
Jan 05, 2024 17.73 18.38 17.67 18.31 217,722 +0.62(+3.50%)
Jan 04, 2024 17.45 17.72 17.40 17.69 90,022 +0.15(+0.86%)
Jan 03, 2024 17.25 17.69 17.25 17.54 105,123 +0.04(+0.23%)
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.