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
)
14.91
+0.02 (+0.13%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 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 (%)
May 29, 2009
5.740
5.900
5.560
5.610
183,744
+0.03(+0.54%)
May 28, 2009
5.460
5.670
5.450
5.580
220,093
+0.12(+2.20%)
May 27, 2009
5.830
5.870
5.460
5.460
120,440
-0.30(-5.21%)
May 26, 2009
5.840
5.930
5.730
5.760
96,996
-0.01(-0.17%)
May 25, 2009
6.010
6.020
5.750
5.770
56,496
-0.23(-3.83%)
May 22, 2009
6.190
6.190
5.900
6.000
169,728
-0.02(-0.33%)
May 21, 2009
6.370
6.370
6.000
6.020
210,971
-0.37(-5.79%)
May 20, 2009
6.150
6.460
6.140
6.390
259,502
+0.31(+5.10%)
May 19, 2009
6.030
6.100
6.000
6.080
175,074
+0.05(+0.83%)
May 17, 2009
6.000
6.130
6.000
6.030
6,053
-0.06(-0.99%)
May 15, 2009
6.000
6.130
6.000
6.090
42,782
+0.09(+1.50%)
May 14, 2009
6.010
6.340
6.000
6.000
235,404
-0.15(-2.44%)
May 13, 2009
6.530
6.660
6.100
6.150
206,905
-0.56(-8.35%)
May 12, 2009
6.580
6.780
6.580
6.710
268,849
-0.02(-0.30%)
May 11, 2009
6.400
6.760
6.400
6.730
239,265
+0.15(+2.28%)
May 08, 2009
6.490
6.580
6.360
6.580
125,628
+0.23(+3.62%)
May 07, 2009
6.550
6.650
6.310
6.350
221,428
-0.27(-4.08%)
May 06, 2009
6.740
6.740
6.490
6.620
189,748
+0.02(+0.30%)
May 05, 2009
6.600
6.750
6.390
6.600
289,447
+0.00(+0.00%)
May 04, 2009
5.810
6.630
5.790
6.600
589,113
+0.95(+16.81%)
May 01, 2009
5.310
5.650
5.290
5.650
611,458
+0.52(+10.14%)
Apr 30, 2009
5.250
5.550
5.120
5.130
167,118
-0.05(-0.97%)
Apr 29, 2009
5.360
5.360
5.080
5.180
169,359
+0.07(+1.37%)
Apr 28, 2009
5.030
5.260
5.030
5.110
271,704
-0.20(-3.77%)
Apr 27, 2009
5.250
5.450
5.200
5.310
192,647
-0.02(-0.38%)
Apr 24, 2009
5.010
5.380
4.980
5.330
782,131
+0.35(+7.03%)
Apr 23, 2009
5.040
5.100
4.980
4.980
318,388
-0.14(-2.73%)
Apr 22, 2009
5.060
5.150
5.060
5.120
295,353
+0.03(+0.59%)
Apr 21, 2009
5.500
5.500
5.050
5.090
265,574
-0.41(-7.45%)
Apr 20, 2009
5.600
5.600
5.200
5.500
357,557
-0.12(-2.14%)
Apr 17, 2009
5.250
5.720
5.240
5.620
266,279
+0.51(+9.98%)
Apr 16, 2009
5.160
5.170
4.980
5.110
209,303
+0.01(+0.20%)
Apr 15, 2009
5.070
5.190
5.000
5.100
315,571
+0.04(+0.79%)
Apr 14, 2009
4.710
5.060
4.710
5.060
219,261
+0.29(+6.08%)
Apr 13, 2009
4.780
4.820
4.650
4.770
204,539
+0.11(+2.36%)
Apr 09, 2009
4.660
5.060
4.490
4.660
287,591
+0.05(+1.08%)
Apr 08, 2009
4.700
5.060
4.490
4.610
157,700
-0.13(-2.74%)
Apr 07, 2009
4.980
5.060
4.740
4.740
104,401
-0.32(-6.32%)
Apr 06, 2009
5.000
5.060
4.940
5.060
135,441
+0.12(+2.43%)
Apr 03, 2009
4.790
4.940
4.490
4.940
148,132
+0.25(+5.33%)
Apr 02, 2009
4.790
4.690
4.660
4.690
200,322
+0.03(+0.64%)
Apr 01, 2009
4.800
4.800
4.660
4.660
129,825
-0.14(-2.92%)
Mar 31, 2009
4.580
4.800
4.550
4.800
178,484
+0.25(+5.49%)
Mar 30, 2009
4.510
4.720
4.490
4.550
219,443
-0.14(-2.99%)
Mar 26, 2009
4.910
4.720
4.690
4.690
153,562
-0.03(-0.64%)
Mar 25, 2009
4.750
4.720
4.660
4.720
60,667
+0.06(+1.29%)
Mar 24, 2009
4.550
4.660
4.650
4.660
143,936
+0.01(+0.22%)
Mar 23, 2009
4.740
4.650
4.650
4.650
56,143
+0.21(+4.73%)
Mar 20, 2009
4.520
4.570
4.440
4.440
211,440
-0.06(-1.33%)
Mar 19, 2009
4.750
4.850
4.500
4.500
102,272
-0.32(-6.64%)
Mar 18, 2009
4.950
4.870
4.750
4.820
60,298
-0.05(-1.03%)
Mar 17, 2009
4.770
4.870
4.780
4.870
114,854
+0.02(+0.41%)
Mar 16, 2009
4.770
4.970
4.760
4.850
214,956
+0.01(+0.21%)
Mar 13, 2009
4.940
4.970
4.820
4.840
38,073
-0.05(-1.02%)
Mar 12, 2009
4.780
4.960
4.780
4.890
47,555
+0.06(+1.24%)
Mar 11, 2009
4.850
5.170
4.790
4.830
257,565
-0.02(-0.41%)
Mar 10, 2009
4.890
4.890
4.520
4.850
205,939
+0.35(+7.78%)
Mar 09, 2009
4.810
4.870
4.470
4.500
73,779
-0.45(-9.09%)
Mar 06, 2009
4.880
4.950
4.760
4.950
202,131
+0.23(+4.87%)
Mar 05, 2009
4.810
4.920
4.710
4.720
174,222
-0.38(-7.45%)
Mar 04, 2009
4.950
5.150
4.950
5.100
167,546
-0.30(-5.56%)
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
.