Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (OP: CFPZF )

10.96 +0.06 (+0.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2009 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 26, 2009 5.540 5.580 5.430 5.500 7,150 -0.61(-10.02%)
Jan 08, 2009 6.112 6.112 6.112 0 +0.00(+0.00%)
Jan 07, 2009 6.112 6.112 6.112 6.112 200 -0.38(-5.79%)
Jan 06, 2009 6.450 6.488 6.450 6.488 4,100 +0.08(+1.19%)
Jan 05, 2009 6.415 6.439 6.370 6.412 47,100 +0.49(+8.31%)
Dec 31, 2008 5.920 5.920 5.920 0 +0.00(+0.00%)
Dec 30, 2008 5.920 5.920 5.920 5.920 1,000 -0.00(-0.00%)
Dec 29, 2008 5.920 5.920 5.920 5.920 153 -0.46(-7.14%)
Dec 23, 2008 6.240 6.375 6.240 6.375 1,850 +0.31(+5.18%)
Dec 17, 2008 6.061 6.061 6.061 6.061 0 +0.00(+0.00%)
Dec 16, 2008 6.030 6.327 6.030 6.061 36,400 +0.17(+2.86%)
Dec 15, 2008 5.860 5.893 5.860 5.893 3,850 -0.20(-3.29%)
Dec 12, 2008 6.311 6.311 6.024 6.093 147,900 -0.61(-9.06%)
Dec 11, 2008 6.859 6.859 6.700 6.700 18,500 +0.09(+1.32%)
Dec 10, 2008 6.600 6.652 6.600 6.612 2,650 +0.05(+0.75%)
Dec 09, 2008 6.650 6.722 6.563 6.563 17,400 +0.45(+7.33%)
Dec 08, 2008 6.115 6.115 6.115 0 +0.00(+0.00%)
Dec 05, 2008 5.787 6.115 5.747 6.115 4,500 +0.28(+4.87%)
Dec 04, 2008 5.750 5.900 5.750 5.831 14,200 +0.28(+5.01%)
Dec 03, 2008 5.569 5.569 5.553 5.553 3,500 -0.12(-2.11%)
Dec 02, 2008 5.673 5.673 5.673 0 +0.00(+0.00%)
Dec 01, 2008 5.708 5.708 5.673 5.673 2,800 -0.04(-0.78%)
Nov 28, 2008 5.717 5.717 5.717 0 +0.00(+0.00%)
Nov 26, 2008 5.725 5.725 5.717 5.717 1,000 -0.08(-1.43%)
Nov 25, 2008 5.750 5.816 5.750 5.800 4,500 -0.29(-4.80%)
Nov 24, 2008 6.050 6.093 6.050 6.093 2,000 +0.77(+14.43%)
Nov 21, 2008 5.298 5.324 5.000 5.324 7,000 +0.15(+2.91%)
Nov 20, 2008 5.354 5.354 5.100 5.173 1,875 -0.28(-5.07%)
Nov 19, 2008 5.500 5.572 5.450 5.450 16,700 -0.22(-3.89%)
Nov 18, 2008 5.600 5.678 5.600 5.670 2,400 +0.14(+2.55%)
Nov 17, 2008 5.529 5.529 5.529 0 +0.00(+0.00%)
Nov 14, 2008 5.578 5.578 5.529 5.529 6,600 -0.33(-5.69%)
Nov 12, 2008 5.863 5.863 5.863 0 +0.00(+0.00%)
Nov 11, 2008 5.723 5.863 5.723 5.863 1,300 +0.10(+1.71%)
Nov 10, 2008 5.782 5.782 5.764 5.764 1,200 -0.03(-0.56%)
Nov 07, 2008 5.678 5.797 5.627 5.797 5,600 +0.24(+4.26%)
Nov 06, 2008 5.582 5.582 5.557 5.560 3,050 -0.08(-1.33%)
Nov 05, 2008 5.660 5.660 5.635 5.635 1,700 -0.02(-0.27%)
Nov 04, 2008 5.650 5.650 5.650 5.650 1,600 -0.05(-0.88%)
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.