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

Canfor Corporation (OP: CFPZF )

11.42 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 5.000 5.000 5.000 5.000 500 -0.04(-0.71%)
May 27, 2009 5.060 5.060 5.036 5.036 1,575 -0.24(-4.62%)
May 22, 2009 5.000 5.280 5.280 5.280 0 -0.08(-1.49%)
May 21, 2009 5.360 5.360 5.360 5.360 500 -0.14(-2.55%)
May 20, 2009 5.460 5.500 5.460 5.500 2,825 +0.44(+8.70%)
May 15, 2009 5.570 5.060 5.060 5.060 0 -0.51(-9.16%)
May 13, 2009 5.570 5.570 5.570 0 -0.15(-2.62%)
May 12, 2009 5.720 5.720 5.720 5.720 800 +0.03(+0.53%)
May 11, 2009 5.640 5.759 5.640 5.690 2,025 +0.17(+3.08%)
May 08, 2009 5.520 5.520 5.520 5.520 500 +0.02(+0.36%)
May 07, 2009 5.500 5.500 5.500 5.500 500 -0.14(-2.48%)
May 06, 2009 5.621 5.640 5.621 5.640 1,500 +0.14(+2.47%)
May 05, 2009 5.516 5.516 5.504 5.504 1,500 +0.00(+0.07%)
May 04, 2009 5.030 5.500 5.030 5.500 1,500 +0.86(+18.53%)
May 01, 2009 4.640 4.640 4.640 4.640 500 +0.14(+3.11%)
Apr 30, 2009 4.500 4.500 4.500 4.500 500 +0.22(+5.18%)
Apr 29, 2009 4.278 4.278 4.278 4.278 1,175 +0.08(+1.86%)
Apr 28, 2009 4.200 4.200 4.200 4.200 500 -0.10(-2.33%)
Apr 24, 2009 4.300 4.300 4.300 4.300 0 +0.24(+5.79%)
Apr 23, 2009 4.064 4.064 4.064 4.064 1,100 -0.07(-1.76%)
Apr 21, 2009 4.138 4.138 4.138 0 -0.38(-8.38%)
Apr 20, 2009 4.450 4.516 4.450 4.516 1,300 +0.08(+1.71%)
Apr 17, 2009 4.440 4.440 4.440 4.440 500 +0.18(+4.23%)
Apr 16, 2009 4.260 4.260 4.260 4.260 984 +0.21(+5.19%)
Apr 14, 2009 4.050 4.050 4.050 0 +0.34(+9.16%)
Apr 08, 2009 3.710 3.710 3.710 0 -0.19(-4.87%)
Apr 07, 2009 3.900 3.900 3.900 3.900 500 -0.04(-1.02%)
Apr 06, 2009 3.940 3.940 3.940 3.940 500 -0.05(-1.31%)
Apr 03, 2009 3.960 4.014 3.960 3.993 3,200 +0.23(+6.16%)
Apr 02, 2009 3.769 3.769 3.761 3.761 2,000 +0.02(+0.56%)
Mar 31, 2009 3.740 3.740 3.740 0 -0.15(-3.84%)
Mar 25, 2009 3.889 3.889 3.889 3.889 0 +0.34(+9.56%)
Mar 20, 2009 3.550 3.550 3.550 3.550 0 -0.22(-5.84%)
Mar 19, 2009 3.850 3.850 3.770 3.770 500 -0.08(-2.08%)
Mar 18, 2009 3.850 3.850 3.850 3.850 500 +0.12(+3.13%)
Mar 17, 2009 3.745 3.745 3.733 3.733 2,100 -0.09(-2.28%)
Mar 13, 2009 3.820 3.820 3.820 0 +0.00(+0.00%)
Mar 12, 2009 3.820 3.820 3.820 3.820 500 -0.18(-4.50%)
Mar 11, 2009 3.910 4.005 3.910 4.000 2,000 +0.25(+6.67%)
Mar 10, 2009 3.750 3.750 3.750 3.750 500 +0.17(+4.75%)
Mar 09, 2009 3.580 3.580 3.580 3.580 500 +0.06(+1.70%)
Mar 06, 2009 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 05, 2009 3.520 3.520 3.520 3.520 1,350 -0.39(-9.97%)
Mar 04, 2009 3.910 3.910 3.910 0 +0.05(+1.30%)
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.