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
)
16.38
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010
9.640
9.800
9.500
9.630
262,711
+0.27(+2.88%)
Oct 28, 2010
9.110
9.400
9.100
9.360
202,705
+0.19(+2.07%)
Oct 27, 2010
9.600
9.600
9.110
9.170
281,214
-0.58(-5.95%)
Oct 25, 2010
9.800
9.890
9.740
9.750
149,536
+0.07(+0.72%)
Oct 22, 2010
9.400
9.900
9.400
9.680
417,226
+0.46(+4.99%)
Oct 21, 2010
8.900
9.420
8.900
9.220
306,536
+0.22(+2.44%)
Oct 20, 2010
8.760
9.000
8.740
9.000
763,278
+0.24(+2.74%)
Oct 19, 2010
8.690
8.800
8.620
8.760
185,357
+0.11(+1.27%)
Oct 18, 2010
8.490
8.680
8.430
8.650
225,753
+0.25(+2.98%)
Oct 15, 2010
8.450
8.450
8.320
8.400
268,840
+0.00(+0.00%)
Oct 14, 2010
8.290
8.420
8.200
8.400
179,872
+0.18(+2.19%)
Oct 13, 2010
8.090
8.280
8.010
8.220
388,090
+0.21(+2.62%)
Oct 12, 2010
8.130
8.130
7.970
8.010
235,945
-0.06(-0.74%)
Oct 08, 2010
8.200
8.200
8.030
8.070
118,712
-0.05(-0.62%)
Oct 07, 2010
8.100
8.230
8.080
8.120
81,190
+0.00(+0.00%)
Oct 06, 2010
8.170
8.190
8.100
8.120
175,381
-0.05(-0.61%)
Oct 05, 2010
8.100
8.220
8.100
8.170
100,834
+0.10(+1.24%)
Oct 04, 2010
8.260
8.260
8.070
8.070
133,460
-0.20(-2.42%)
Oct 01, 2010
8.400
8.430
8.260
8.270
293,141
-0.11(-1.31%)
Sep 30, 2010
8.450
8.450
8.350
8.380
881,100
+0.00(+0.00%)
Sep 29, 2010
8.500
8.500
8.330
8.380
210,321
-0.12(-1.41%)
Sep 28, 2010
8.310
8.510
8.290
8.500
164,852
+0.20(+2.41%)
Sep 27, 2010
8.110
8.300
8.110
8.300
182,470
+0.15(+1.84%)
Sep 24, 2010
8.080
8.200
8.020
8.150
582,758
+0.06(+0.74%)
Sep 23, 2010
8.190
8.230
8.090
8.090
154,201
-0.10(-1.22%)
Sep 22, 2010
8.090
8.200
8.050
8.190
175,939
+0.15(+1.87%)
Sep 21, 2010
8.170
8.170
7.990
8.040
216,545
+0.01(+0.12%)
Sep 20, 2010
8.030
8.100
8.000
8.030
100,706
+0.02(+0.25%)
Sep 17, 2010
8.040
8.180
7.990
8.010
616,059
-0.08(-0.99%)
Sep 15, 2010
7.980
8.130
7.950
8.090
149,659
+0.09(+1.12%)
Sep 14, 2010
8.050
8.110
8.000
8.000
66,119
-0.07(-0.87%)
Sep 13, 2010
8.100
8.220
8.050
8.070
119,505
-0.04(-0.49%)
Sep 10, 2010
8.120
8.200
8.050
8.110
81,614
-0.09(-1.10%)
Sep 09, 2010
8.190
8.350
8.080
8.200
180,404
-0.01(-0.12%)
Sep 08, 2010
8.210
8.320
8.210
8.210
57,161
-0.09(-1.08%)
Sep 07, 2010
8.130
8.300
8.130
8.300
72,930
+0.04(+0.48%)
Sep 03, 2010
8.390
8.420
8.240
8.260
58,398
-0.09(-1.08%)
Sep 02, 2010
8.240
8.350
8.220
8.350
2,849,488
+0.05(+0.60%)
Sep 01, 2010
8.160
8.320
8.070
8.300
533,660
+0.16(+1.97%)
Aug 31, 2010
8.180
8.200
7.980
8.140
127,752
-0.06(-0.73%)
Aug 30, 2010
8.200
8.240
8.180
8.200
35,049
+0.02(+0.24%)
Aug 27, 2010
8.000
8.290
8.000
8.180
94,862
+0.17(+2.12%)
Aug 26, 2010
8.200
8.200
7.970
8.010
197,022
-0.07(-0.87%)
Aug 25, 2010
8.180
8.310
8.080
8.080
100,513
-0.18(-2.18%)
Aug 24, 2010
8.370
8.380
8.250
8.260
125,387
-0.18(-2.13%)
Aug 23, 2010
8.430
8.560
8.420
8.440
114,901
-0.01(-0.12%)
Aug 20, 2010
8.470
8.470
8.310
8.450
71,157
+0.04(+0.48%)
Aug 19, 2010
8.490
8.540
8.240
8.410
75,081
-0.24(-2.77%)
Aug 18, 2010
8.290
8.650
8.140
8.650
189,695
+0.36(+4.34%)
Aug 17, 2010
8.220
8.440
8.090
8.290
1,042,465
+0.17(+2.09%)
Aug 16, 2010
8.070
8.200
8.010
8.120
110,617
+0.01(+0.12%)
Aug 13, 2010
8.100
8.140
8.020
8.110
36,632
+0.09(+1.12%)
Aug 12, 2010
8.160
8.250
8.020
8.020
232,452
-0.26(-3.14%)
Aug 11, 2010
8.200
8.340
8.150
8.280
210,974
-0.04(-0.48%)
Aug 10, 2010
8.250
8.340
8.160
8.320
168,303
-0.01(-0.12%)
Aug 09, 2010
8.370
8.410
8.310
8.330
130,029
-0.14(-1.65%)
Aug 06, 2010
8.520
8.520
8.260
8.470
134,332
-0.05(-0.59%)
Aug 05, 2010
8.480
8.540
8.300
8.520
514,783
+0.13(+1.55%)
Aug 04, 2010
8.020
8.420
8.020
8.390
261,904
+0.31(+3.84%)
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
.