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
)
15.27
-0.35 (-2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2020
9.650
9.910
9.370
9.700
341,180
-0.20(-2.02%)
Apr 29, 2020
9.950
10.25
9.630
9.900
726,633
+0.39(+4.10%)
Apr 28, 2020
8.410
9.780
8.330
9.510
622,682
+1.21(+14.58%)
Apr 27, 2020
8.500
8.560
8.160
8.300
595,097
-0.11(-1.31%)
Apr 24, 2020
7.920
8.450
7.830
8.410
346,814
+0.50(+6.32%)
Apr 23, 2020
7.580
8.140
7.560
7.910
445,652
+0.45(+6.03%)
Apr 22, 2020
7.580
7.700
7.390
7.460
287,558
+0.04(+0.54%)
Apr 21, 2020
7.350
7.620
7.340
7.420
255,436
-0.17(-2.24%)
Apr 20, 2020
7.540
7.660
7.310
7.590
397,823
-0.04(-0.52%)
Apr 17, 2020
7.510
8.050
7.490
7.630
383,021
+0.34(+4.66%)
Apr 16, 2020
7.750
7.810
7.250
7.290
382,538
-0.44(-5.69%)
Apr 15, 2020
8.020
8.020
7.550
7.730
336,652
-0.49(-5.96%)
Apr 14, 2020
8.340
8.720
8.170
8.220
240,410
+0.00(+0.00%)
Apr 13, 2020
8.360
8.560
8.100
8.220
318,877
-0.23(-2.72%)
Apr 09, 2020
8.450
8.450
8.450
0
+0.28(+3.43%)
Apr 08, 2020
7.790
8.340
7.760
8.170
430,974
+0.45(+5.83%)
Apr 07, 2020
7.830
8.120
7.510
7.720
571,916
+0.45(+6.19%)
Apr 06, 2020
6.750
7.420
6.750
7.270
632,164
+0.72(+10.99%)
Apr 03, 2020
6.920
6.950
6.230
6.550
481,497
-0.36(-5.21%)
Apr 02, 2020
6.600
6.960
6.560
6.910
336,405
+0.34(+5.18%)
Apr 01, 2020
7.090
7.210
6.450
6.570
488,585
-0.73(-10.00%)
Mar 31, 2020
7.000
7.570
6.880
7.300
539,417
+0.46(+6.73%)
Mar 30, 2020
6.900
7.010
6.580
6.840
303,383
+0.03(+0.44%)
Mar 27, 2020
7.010
7.010
6.560
6.810
471,629
-0.36(-5.02%)
Mar 26, 2020
7.310
7.730
7.040
7.170
495,343
-0.13(-1.78%)
Mar 25, 2020
7.060
7.620
6.670
7.300
508,475
+0.24(+3.40%)
Mar 24, 2020
6.400
7.060
6.300
7.060
518,282
+0.89(+14.42%)
Mar 23, 2020
6.610
6.750
6.110
6.170
410,842
-0.49(-7.36%)
Mar 20, 2020
7.480
7.670
6.560
6.660
570,518
-0.72(-9.76%)
Mar 19, 2020
7.000
7.610
6.750
7.380
414,856
+0.63(+9.33%)
Mar 18, 2020
6.900
7.300
6.540
6.750
728,942
-0.49(-6.77%)
Mar 17, 2020
7.220
7.750
6.610
7.240
772,425
+0.16(+2.26%)
Mar 16, 2020
8.250
8.250
6.830
7.080
936,443
-1.02(-12.59%)
Mar 13, 2020
7.530
8.130
7.220
8.100
842,090
+0.94(+13.13%)
Mar 12, 2020
8.090
8.090
7.050
7.160
934,344
-1.49(-17.23%)
Mar 11, 2020
9.260
9.260
8.590
8.650
629,393
-0.63(-6.79%)
Mar 10, 2020
9.680
9.680
8.680
9.280
612,122
+0.14(+1.53%)
Mar 09, 2020
9.870
9.870
9.100
9.140
595,947
-1.26(-12.12%)
Mar 06, 2020
10.94
10.96
10.23
10.40
419,318
-0.80(-7.14%)
Mar 05, 2020
11.43
11.44
11.02
11.20
431,911
-0.53(-4.52%)
Mar 04, 2020
11.41
11.73
11.04
11.73
476,491
+0.51(+4.55%)
Mar 03, 2020
11.15
11.45
11.07
11.22
533,679
+0.04(+0.36%)
Mar 02, 2020
11.27
11.31
10.67
11.18
686,594
+0.04(+0.36%)
Feb 28, 2020
11.35
11.46
10.82
11.14
699,235
-0.66(-5.59%)
Feb 27, 2020
11.93
12.04
11.25
11.80
372,820
-0.40(-3.28%)
Feb 26, 2020
12.67
12.87
12.16
12.20
343,984
-0.39(-3.10%)
Feb 25, 2020
13.28
13.57
12.56
12.59
424,923
-0.62(-4.69%)
Feb 24, 2020
12.99
13.30
12.76
13.21
498,289
-0.14(-1.05%)
Feb 21, 2020
13.27
13.82
13.20
13.35
398,119
+0.10(+0.75%)
Feb 20, 2020
13.32
13.63
13.17
13.25
266,039
-0.07(-0.53%)
Feb 19, 2020
13.29
13.44
13.20
13.32
413,063
+0.13(+0.99%)
Feb 18, 2020
13.76
13.76
13.16
13.19
298,251
-0.65(-4.70%)
Feb 14, 2020
13.84
13.84
13.84
0
-0.36(-2.54%)
Feb 13, 2020
13.80
14.25
13.68
14.20
412,185
+0.24(+1.72%)
Feb 12, 2020
13.59
14.23
13.59
13.96
527,664
+0.48(+3.56%)
Feb 11, 2020
13.36
13.81
13.36
13.48
445,529
+0.17(+1.28%)
Feb 10, 2020
13.22
13.48
13.13
13.31
256,373
+0.05(+0.38%)
Feb 07, 2020
13.25
13.28
12.87
13.26
411,945
+0.00(+0.00%)
Feb 06, 2020
13.31
13.38
12.98
13.26
404,489
+0.01(+0.08%)
Feb 05, 2020
12.69
13.39
12.56
13.25
873,073
+0.67(+5.33%)
Feb 04, 2020
12.61
12.96
12.43
12.58
871,671
+0.52(+4.31%)
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
.