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 (%)
Nov 30, 2011
10.04
10.39
10.04
10.35
251,307
+0.49(+4.97%)
Nov 29, 2011
9.880
9.960
9.800
9.860
125,631
-0.06(-0.60%)
Nov 28, 2011
10.05
10.09
9.800
9.920
140,492
-0.11(-1.10%)
Nov 25, 2011
9.880
10.04
9.880
10.03
267,954
+0.08(+0.80%)
Nov 24, 2011
10.13
10.13
9.900
9.950
30,764
-0.05(-0.50%)
Nov 23, 2011
9.850
10.06
9.850
10.00
134,698
+0.00(+0.00%)
Nov 22, 2011
9.970
10.05
9.950
10.00
90,797
-0.04(-0.40%)
Nov 21, 2011
9.870
10.05
9.660
10.04
83,785
+0.10(+1.01%)
Nov 18, 2011
10.10
10.10
9.900
9.940
165,872
+0.03(+0.30%)
Nov 17, 2011
10.05
10.06
9.730
9.910
207,653
-0.14(-1.39%)
Nov 16, 2011
9.690
10.14
9.690
10.05
185,285
+0.31(+3.18%)
Nov 15, 2011
9.890
9.890
9.650
9.740
156,205
-0.16(-1.62%)
Nov 14, 2011
9.870
9.910
9.740
9.900
64,845
+0.01(+0.10%)
Nov 11, 2011
9.720
9.890
9.560
9.890
62,239
+0.16(+1.64%)
Nov 10, 2011
9.750
9.770
9.570
9.730
113,711
-0.01(-0.10%)
Nov 09, 2011
9.780
9.840
9.600
9.740
130,359
-0.05(-0.51%)
Nov 08, 2011
9.660
9.790
9.610
9.790
147,475
+0.04(+0.41%)
Nov 07, 2011
9.730
9.850
9.510
9.750
248,080
-0.08(-0.81%)
Nov 04, 2011
9.900
9.910
9.680
9.830
309,501
-0.14(-1.40%)
Nov 03, 2011
10.06
10.06
9.900
9.970
135,922
-0.02(-0.20%)
Nov 02, 2011
10.00
10.08
9.780
9.990
56,299
-0.01(-0.10%)
Nov 01, 2011
10.07
10.07
9.810
10.00
214,231
-0.08(-0.79%)
Oct 31, 2011
10.15
10.20
9.800
10.08
162,806
-0.13(-1.27%)
Oct 28, 2011
10.19
10.28
10.02
10.21
321,963
-0.12(-1.16%)
Oct 27, 2011
10.25
10.34
10.06
10.33
383,458
+0.35(+3.51%)
Oct 26, 2011
9.670
10.08
9.670
9.980
344,427
+0.18(+1.84%)
Oct 25, 2011
10.15
10.15
9.760
9.800
232,293
-0.38(-3.73%)
Oct 24, 2011
10.10
10.20
9.980
10.18
273,871
+0.12(+1.19%)
Oct 21, 2011
10.09
10.13
10.01
10.06
52,126
+0.05(+0.50%)
Oct 20, 2011
10.06
10.10
9.900
10.01
79,437
-0.05(-0.50%)
Oct 19, 2011
10.07
10.10
9.830
10.06
144,687
-0.07(-0.69%)
Oct 18, 2011
10.03
10.14
9.530
10.13
199,581
+0.05(+0.50%)
Oct 17, 2011
9.900
10.19
9.900
10.08
61,861
+0.18(+1.82%)
Oct 14, 2011
9.480
10.05
9.480
9.900
80,363
+0.49(+5.21%)
Oct 13, 2011
9.330
9.480
9.280
9.410
287,124
+0.01(+0.11%)
Oct 12, 2011
9.210
9.470
9.210
9.400
778,440
+0.14(+1.51%)
Oct 11, 2011
9.300
9.340
9.210
9.260
66,526
+0.11(+1.20%)
Oct 07, 2011
9.310
9.480
9.150
9.150
110,295
-0.20(-2.14%)
Oct 06, 2011
9.080
9.400
9.220
9.350
168,795
+0.29(+3.20%)
Oct 05, 2011
9.320
9.660
9.020
9.060
295,968
-0.29(-3.10%)
Oct 04, 2011
9.450
9.450
8.800
9.350
157,127
-0.01(-0.11%)
Oct 03, 2011
9.880
10.29
9.060
9.360
250,789
-1.10(-10.52%)
Sep 30, 2011
10.24
10.48
10.13
10.46
112,701
+0.19(+1.85%)
Sep 29, 2011
10.18
10.34
9.980
10.27
97,108
+0.15(+1.48%)
Sep 28, 2011
10.34
10.48
10.05
10.12
115,298
-0.17(-1.65%)
Sep 27, 2011
9.990
10.57
9.990
10.29
158,907
+0.32(+3.21%)
Sep 26, 2011
9.920
9.990
9.810
9.970
144,610
-0.09(-0.89%)
Sep 23, 2011
9.610
10.06
9.610
10.06
176,347
+0.30(+3.07%)
Sep 22, 2011
9.760
9.890
9.650
9.760
362,862
-0.27(-2.69%)
Sep 21, 2011
10.13
10.19
9.980
10.03
55,772
-0.17(-1.67%)
Sep 20, 2011
10.49
10.51
10.15
10.20
64,477
-0.21(-2.02%)
Sep 19, 2011
10.37
10.49
10.29
10.41
75,238
-0.05(-0.48%)
Sep 16, 2011
10.75
10.75
10.40
10.46
346,628
-0.14(-1.32%)
Sep 15, 2011
10.12
10.67
10.12
10.60
154,335
+0.46(+4.54%)
Sep 14, 2011
10.13
10.22
9.980
10.14
207,768
+0.08(+0.80%)
Sep 13, 2011
9.910
10.10
9.860
10.06
130,594
+0.13(+1.31%)
Sep 12, 2011
9.900
9.990
9.850
9.930
137,249
-0.06(-0.60%)
Sep 09, 2011
10.15
10.15
9.980
9.990
147,387
-0.12(-1.19%)
Sep 08, 2011
10.05
10.22
10.05
10.11
82,569
-0.03(-0.30%)
Sep 07, 2011
10.04
10.16
9.970
10.14
120,861
+0.10(+1.00%)
Sep 06, 2011
10.15
10.19
9.910
10.04
96,563
-0.14(-1.38%)
Sep 02, 2011
10.02
10.26
9.920
10.18
152,744
+0.05(+0.49%)
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
.