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
UNCHANGED
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 (%)
May 30, 2008
8.650
8.840
8.150
8.280
1,453,277
-0.37(-4.28%)
May 29, 2008
8.530
8.750
8.530
8.650
192,661
-0.06(-0.69%)
May 28, 2008
8.550
8.850
8.550
8.710
170,269
+0.10(+1.16%)
May 27, 2008
8.500
8.810
8.500
8.610
296,204
+0.11(+1.29%)
May 26, 2008
8.720
8.720
8.450
8.500
104,592
-0.22(-2.52%)
May 23, 2008
8.660
8.950
8.610
8.720
117,112
+0.11(+1.28%)
May 22, 2008
8.750
9.150
8.600
8.610
192,576
-0.14(-1.60%)
May 21, 2008
8.500
8.770
8.320
8.750
539,689
+0.45(+5.42%)
May 20, 2008
8.000
8.500
8.000
8.300
255,090
+0.23(+2.85%)
May 19, 2008
7.780
8.220
7.780
8.070
569,120
+0.00(+0.00%)
May 16, 2008
7.780
8.220
7.780
8.070
569,120
+0.20(+2.54%)
May 15, 2008
7.770
7.990
7.550
7.870
508,941
+0.10(+1.29%)
May 14, 2008
7.990
8.000
7.770
7.770
262,884
-0.03(-0.38%)
May 13, 2008
8.000
8.050
7.780
7.800
441,151
-0.27(-3.35%)
May 12, 2008
8.050
8.140
8.020
8.070
133,763
+0.00(+0.00%)
May 09, 2008
8.100
8.130
7.950
8.070
228,712
-0.04(-0.49%)
May 08, 2008
8.140
8.180
8.070
8.110
159,387
-0.02(-0.25%)
May 07, 2008
8.130
8.320
8.130
8.130
129,174
-0.11(-1.33%)
May 06, 2008
8.300
8.490
8.010
8.240
151,476
-0.04(-0.48%)
May 05, 2008
8.430
8.480
8.250
8.280
114,545
-0.06(-0.72%)
May 02, 2008
8.250
8.400
8.340
8.340
219,654
+0.17(+2.08%)
May 01, 2008
8.070
8.240
8.170
8.170
127,829
+0.02(+0.25%)
Apr 30, 2008
8.400
8.400
8.140
8.150
493,724
-0.25(-2.98%)
Apr 29, 2008
8.500
8.500
8.250
8.400
110,467
-0.05(-0.59%)
Apr 28, 2008
8.180
8.450
8.150
8.450
106,849
+0.27(+3.30%)
Apr 25, 2008
8.040
8.250
8.010
8.180
109,353
+0.26(+3.28%)
Apr 24, 2008
8.000
8.090
7.830
7.920
279,659
+0.11(+1.41%)
Apr 23, 2008
8.190
8.230
7.760
7.810
739,398
-0.38(-4.64%)
Apr 22, 2008
8.780
9.000
8.190
8.190
183,401
-0.61(-6.93%)
Apr 21, 2008
8.760
9.050
8.680
8.800
179,887
+0.12(+1.38%)
Apr 18, 2008
8.400
8.740
8.400
8.680
313,793
+0.19(+2.24%)
Apr 17, 2008
8.090
8.490
8.080
8.490
137,059
+0.39(+4.81%)
Apr 16, 2008
8.000
8.150
7.930
8.100
434,597
+0.23(+2.92%)
Apr 15, 2008
7.800
7.870
7.800
7.870
148,864
+0.06(+0.77%)
Apr 14, 2008
8.020
8.020
7.620
7.810
322,310
-0.22(-2.74%)
Apr 11, 2008
8.190
8.190
7.990
8.030
137,021
-0.12(-1.47%)
Apr 10, 2008
8.000
8.200
7.950
8.150
178,442
+0.10(+1.24%)
Apr 09, 2008
8.250
8.250
8.020
8.050
144,099
-0.13(-1.59%)
Apr 08, 2008
7.980
8.180
7.870
8.180
191,160
+0.13(+1.61%)
Apr 07, 2008
8.100
8.200
7.950
8.050
193,571
-0.08(-0.98%)
Apr 04, 2008
8.200
8.200
8.130
8.130
107,834
-0.07(-0.85%)
Apr 03, 2008
8.280
8.280
8.200
8.200
123,178
+0.06(+0.74%)
Apr 02, 2008
8.510
8.510
8.070
8.140
392,594
-0.18(-2.16%)
Apr 01, 2008
8.150
8.430
8.100
8.320
158,706
+0.28(+3.48%)
Mar 31, 2008
8.030
8.040
7.870
8.040
361,996
+0.04(+0.50%)
Mar 28, 2008
7.950
8.250
7.810
8.000
675,301
+0.04(+0.50%)
Mar 27, 2008
7.920
8.000
7.790
7.960
408,008
+0.14(+1.79%)
Mar 26, 2008
7.780
7.950
7.700
7.820
367,915
+0.17(+2.22%)
Mar 25, 2008
7.550
7.800
7.550
7.650
1,557,961
+0.09(+1.19%)
Mar 24, 2008
7.500
7.750
7.500
7.560
178,952
+0.06(+0.80%)
Mar 21, 2008
7.550
7.640
7.460
7.500
587,510
+0.00(+0.00%)
Mar 20, 2008
7.550
7.640
7.460
7.500
587,510
-0.02(-0.27%)
Mar 19, 2008
7.820
7.840
7.500
7.520
189,735
-0.29(-3.71%)
Mar 18, 2008
7.920
7.920
7.660
7.810
319,087
-0.12(-1.51%)
Mar 17, 2008
7.960
7.960
7.700
7.930
372,685
-0.05(-0.63%)
Mar 14, 2008
8.140
8.190
7.980
7.980
571,130
-0.10(-1.24%)
Mar 13, 2008
8.120
8.120
7.980
8.080
695,300
+0.00(+0.00%)
Mar 12, 2008
8.080
8.120
8.000
8.080
503,753
+0.08(+1.00%)
Mar 11, 2008
8.000
8.190
7.900
8.000
246,664
+0.01(+0.13%)
Mar 10, 2008
8.190
8.190
7.990
7.990
208,384
+0.02(+0.25%)
Mar 07, 2008
8.050
8.550
7.900
7.970
632,502
-0.03(-0.38%)
Mar 06, 2008
8.190
8.280
7.950
8.000
376,956
-0.17(-2.08%)
Mar 05, 2008
8.120
8.180
8.000
8.170
416,928
+0.17(+2.12%)
Mar 04, 2008
8.050
8.150
7.890
8.000
418,677
-0.01(-0.12%)
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
.