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 (%)
Jan 29, 2010
7.410
7.550
7.300
7.300
291,913
-0.08(-1.08%)
Jan 28, 2010
7.590
7.590
7.330
7.380
163,962
-0.12(-1.60%)
Jan 27, 2010
7.620
7.700
7.480
7.500
74,908
-0.16(-2.09%)
Jan 26, 2010
7.660
7.730
7.430
7.660
146,394
+0.04(+0.52%)
Jan 25, 2010
7.710
7.840
7.560
7.620
182,967
-0.14(-1.80%)
Jan 22, 2010
7.800
7.950
7.680
7.760
560,003
-0.05(-0.64%)
Jan 21, 2010
8.590
8.590
7.770
7.810
539,765
-0.85(-9.82%)
Jan 20, 2010
8.720
8.800
8.640
8.660
193,445
-0.12(-1.37%)
Jan 19, 2010
8.790
8.890
8.630
8.780
226,606
-0.09(-1.01%)
Jan 18, 2010
8.800
9.000
8.790
8.870
117,199
+0.12(+1.37%)
Jan 15, 2010
8.930
8.940
8.690
8.750
241,736
-0.15(-1.69%)
Jan 14, 2010
8.860
8.980
8.810
8.900
194,903
+0.07(+0.79%)
Jan 13, 2010
9.290
9.290
8.820
8.830
525,708
-0.52(-5.56%)
Jan 12, 2010
9.310
9.450
9.240
9.350
148,972
+0.08(+0.86%)
Jan 11, 2010
9.050
9.350
9.050
9.270
66,103
+0.11(+1.20%)
Jan 08, 2010
9.250
9.300
9.060
9.160
371,304
-0.22(-2.35%)
Jan 07, 2010
9.250
9.550
9.220
9.380
299,058
+0.10(+1.08%)
Jan 06, 2010
8.970
9.360
8.910
9.280
686,379
+0.47(+5.33%)
Jan 05, 2010
8.450
8.980
8.380
8.810
639,472
+0.42(+5.01%)
Jan 04, 2010
8.150
8.390
8.130
8.390
78,549
+0.26(+3.20%)
Dec 31, 2009
8.130
8.130
8.130
0
-0.06(-0.73%)
Dec 30, 2009
8.400
8.400
8.110
8.190
78,279
-0.16(-1.92%)
Dec 29, 2009
8.100
8.370
8.100
8.350
73,180
+0.25(+3.09%)
Dec 24, 2009
8.140
8.150
8.070
8.100
37,112
+0.04(+0.50%)
Dec 23, 2009
8.060
8.180
7.950
8.060
149,832
+0.05(+0.62%)
Dec 22, 2009
8.100
8.180
8.010
8.010
98,874
-0.06(-0.74%)
Dec 21, 2009
7.870
8.160
7.700
8.070
215,676
+0.40(+5.22%)
Dec 18, 2009
7.760
7.930
7.600
7.670
251,772
-0.08(-1.03%)
Dec 17, 2009
7.840
7.940
7.750
7.750
236,650
-0.10(-1.27%)
Dec 16, 2009
7.780
8.000
7.770
7.850
325,923
+0.11(+1.42%)
Dec 15, 2009
7.680
7.790
7.600
7.740
166,501
+0.14(+1.84%)
Dec 14, 2009
7.540
7.690
7.570
7.600
91,947
+0.09(+1.20%)
Dec 11, 2009
7.830
7.830
7.510
7.510
119,636
-0.24(-3.10%)
Dec 10, 2009
7.820
7.820
7.720
7.750
398,808
+0.03(+0.39%)
Dec 09, 2009
7.670
7.780
7.640
7.720
122,494
+0.07(+0.92%)
Dec 08, 2009
7.750
7.810
7.470
7.650
358,234
-0.06(-0.78%)
Dec 07, 2009
7.450
7.710
7.410
7.710
226,474
+0.30(+4.05%)
Dec 04, 2009
7.670
7.670
7.400
7.410
126,640
-0.09(-1.20%)
Dec 03, 2009
7.430
7.580
7.330
7.500
251,001
+0.13(+1.76%)
Dec 02, 2009
7.320
7.700
7.110
7.370
348,347
+0.05(+0.68%)
Dec 01, 2009
7.370
7.460
7.310
7.320
163,760
+0.06(+0.83%)
Nov 30, 2009
7.600
7.600
7.260
7.260
137,291
-0.34(-4.47%)
Nov 27, 2009
7.250
7.600
7.250
7.600
181,059
+0.30(+4.11%)
Nov 26, 2009
7.390
7.390
7.210
7.300
43,267
+0.05(+0.69%)
Nov 25, 2009
7.310
7.370
7.140
7.250
109,563
+0.05(+0.69%)
Nov 24, 2009
7.480
7.600
7.200
7.200
311,213
-0.25(-3.36%)
Nov 23, 2009
7.240
7.480
7.210
7.450
198,908
+0.32(+4.49%)
Nov 20, 2009
7.390
7.450
7.130
7.130
172,830
-0.33(-4.42%)
Nov 19, 2009
7.600
7.650
7.410
7.460
594,137
-0.03(-0.40%)
Nov 18, 2009
7.210
7.660
7.200
7.490
200,734
+0.31(+4.32%)
Nov 17, 2009
6.870
7.180
6.860
7.180
138,138
+0.24(+3.46%)
Nov 16, 2009
6.860
7.150
6.850
6.940
231,121
+0.09(+1.31%)
Nov 13, 2009
6.810
6.900
6.700
6.850
98,790
-0.04(-0.58%)
Nov 12, 2009
6.770
6.910
6.770
6.890
85,504
+0.04(+0.58%)
Nov 11, 2009
6.820
6.900
6.760
6.850
97,243
+0.05(+0.74%)
Nov 10, 2009
6.930
6.930
6.630
6.800
128,335
-0.07(-1.02%)
Nov 09, 2009
6.250
6.900
6.250
6.870
319,373
+0.61(+9.74%)
Nov 06, 2009
6.150
6.330
6.020
6.260
284,138
+0.06(+0.97%)
Nov 05, 2009
6.110
6.200
6.080
6.200
143,126
+0.00(+0.00%)
Nov 04, 2009
6.100
6.200
6.060
6.200
252,749
+0.11(+1.81%)
Nov 03, 2009
6.130
6.140
6.020
6.090
298,476
-0.01(-0.16%)
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
.