$28.53 -0.27 (%) Canfor Corporation (new) - TSX

Dec. 22, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP.TO historical data

Date Open High Low Close Volume
12/19/20143.793.813.753.81270,953
12/19/201428.4128.8728.2928.80331,302
12/18/20143.713.783.713.76500,498
12/18/201428.5828.8728.2728.49191,602
12/17/20143.603.693.603.69470,024
12/17/201428.2428.4027.7628.34234,209
12/16/20143.583.693.583.62684,187
12/16/201428.3528.6927.8728.24300,744
12/15/20143.643.673.573.63426,722
12/15/201428.7028.9228.1028.63301,892
12/12/20143.653.703.623.64472,557
12/12/201428.2128.7428.1528.58284,570
12/11/20143.743.793.713.71380,947
12/11/201427.7528.4927.6828.26167,431
12/10/20143.903.923.803.82348,248
12/10/201428.6528.6527.5127.69237,392
12/9/20143.863.903.833.90427,049
12/9/201428.6528.8728.5728.67170,627
12/8/20143.953.953.903.91305,666
12/8/201429.0329.2328.7728.98328,871
12/5/20143.953.963.933.95176,214
12/5/201427.9329.5027.7628.98380,074
12/4/20143.943.963.933.93272,400
12/4/201427.9328.1027.6127.77151,482
12/3/20143.923.953.923.94211,256
12/3/201427.4228.0927.3127.90240,704
12/2/20143.913.933.903.93236,314
12/2/201427.2327.4527.0327.45180,150
12/1/20143.913.923.903.92394,809
12/1/201427.4327.6027.1727.25227,954
11/28/20143.923.943.893.94298,132
11/28/201427.3327.5927.0027.48219,688
11/27/201426.6627.2926.6627.27135,253
11/26/20143.893.903.873.90329,299
11/26/201426.8226.9426.6226.78174,464
11/25/20143.863.893.863.89262,599
11/25/201427.1627.4926.8926.89240,778
11/24/20143.853.893.843.88415,520
11/24/201427.6027.6027.2327.38216,637
11/21/20143.883.903.853.88299,345
11/21/201427.0727.7526.9027.49199,885
11/20/20143.883.893.843.87217,438
11/20/201426.8727.0626.8226.98109,876
11/19/20143.893.893.843.88181,109
11/19/201427.0627.3426.7026.86152,132
11/18/20143.853.883.803.87524,257
11/18/201427.1227.2626.8927.04249,429
11/17/20143.773.863.773.85479,428
11/17/201427.0927.3727.0027.19262,584
11/14/20143.863.863.753.80388,227
11/14/201426.9827.2026.7827.08247,738
11/13/20143.893.903.793.86357,904
11/13/201427.2627.3327.0027.1383,451
11/12/20143.833.903.723.89381,400
11/12/201427.1327.8326.9127.26298,956
11/11/20143.993.993.953.97574,332
11/11/201427.4027.4027.0027.1890,356
11/10/20143.994.003.953.99309,289
11/10/201427.0927.3826.6027.25204,355
11/7/20143.974.003.963.99376,815
11/7/201426.9627.2226.7026.99359,881
11/6/20143.943.983.933.98383,730
11/6/201426.8326.8326.3126.77263,963
11/5/20143.943.993.943.98306,127
11/5/201426.9727.0826.5026.53295,634
11/4/20143.983.993.923.94148,018
11/4/201426.6227.1626.4326.69200,389
11/3/20143.983.993.963.98453,643
11/3/201426.3226.9726.0026.60366,342
10/31/20143.903.983.873.96540,464
10/31/201425.4026.3425.3326.24353,624
10/30/20143.803.853.803.85174,234
10/30/201424.8225.9124.8125.53244,622
10/29/20143.893.893.803.83325,936
10/29/201425.6225.7024.7825.00214,911
10/28/20143.823.873.813.86415,930
10/28/201424.9826.1224.9825.66213,484
10/27/20143.833.853.793.82413,527
10/27/201425.0725.2124.7324.89109,232
10/24/20143.913.923.843.86225,684
10/24/201425.3125.3625.0325.24188,632
10/23/20143.843.903.843.87305,326
10/23/201425.1125.5624.9225.32266,367
10/22/20143.803.913.793.85558,123
10/22/201425.3725.3724.7224.77194,945
10/21/20143.793.803.723.80432,425
10/21/201424.8325.3724.8025.32197,727
10/20/20143.653.743.623.74617,481
10/20/201424.1924.8124.0624.78346,129
10/17/20143.493.643.493.601,121,326
10/17/201423.1724.1823.1724.12261,618
10/16/20143.223.443.213.44972,549
10/16/201422.6123.0322.5722.82374,130
10/15/20143.253.403.133.324,702,527
10/15/201423.0023.3322.6422.91375,734
10/14/20143.653.653.513.511,942,419
10/14/201423.2023.4422.9623.13223,701
10/13/20143.853.853.623.661,383,801
10/10/20143.944.003.713.84824,878
10/10/201423.8523.9322.9123.44306,159
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center