$20.36 +0.46 (%) Canfor Corporation (new) - TSX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP.TO historical data

Date Open High Low Close Volume
8/28/201519.8720.5319.3920.36479,033
8/27/201520.0920.0919.3219.90358,710
8/26/201520.2120.2819.6219.75483,538
8/25/201520.6920.9019.8819.94311,919
8/24/201519.0120.4819.0020.09439,926
8/21/201520.9421.1420.1920.32276,515
8/20/201521.3521.3520.5521.23381,685
8/19/201522.2522.2521.2821.50527,412
8/18/201521.6122.4121.4722.21324,006
8/17/201521.4921.8921.4921.71211,706
8/14/201521.3121.6321.2021.57240,673
8/13/201521.2821.6521.2021.36227,720
8/12/201521.9922.1021.2421.35412,054
8/11/201522.9822.9821.9122.04514,453
8/10/201523.1323.5523.0923.18266,508
8/7/201523.3323.6823.0223.10263,824
8/6/201524.1824.2422.9823.43287,838
8/5/201524.1824.5824.0624.24205,831
8/4/201523.9024.2423.6424.17299,232
7/31/201523.2723.8623.2723.79234,415
7/30/201523.2823.9422.9423.26643,589
7/29/201524.2124.4123.6223.87240,774
7/28/201524.0524.5223.9724.26237,597
7/27/201524.5024.5323.6323.84346,058
7/24/201525.4125.5124.8924.95249,837
7/23/201526.2526.5325.0725.35287,628
7/22/201526.7026.7125.4026.28531,579
7/21/201528.0128.0927.1327.60280,540
7/20/201528.3428.5727.8028.13208,418
7/17/201528.1228.3828.0328.22360,005
7/16/201528.4328.4727.8228.08363,648
7/15/201527.7328.5227.7328.25651,431
7/14/201527.7527.9727.5327.69297,584
7/13/201527.4327.9127.2827.86348,795
7/10/201526.8227.2426.7927.15440,597
7/9/201526.9826.9825.8026.06274,087
7/8/201527.0927.3626.5326.63200,263
7/7/201527.8627.8626.8627.24301,002
7/6/201527.6928.0627.6027.82251,257
7/3/201527.7527.9627.6927.9122,643
7/2/201527.2828.1427.2827.69373,082
6/30/201527.3327.3926.8927.20214,212
6/29/201527.6127.6327.1227.17243,208
6/26/201516.9116.9816.8316.83127,666
6/26/201527.7527.9227.5827.73157,540
6/25/201517.0017.0516.8716.92122,096
6/25/201526.9327.9526.9027.79424,200
6/24/201517.0517.1316.8817.05181,382
6/24/201526.7026.9026.6726.80191,505
6/23/201517.1117.1417.0317.05136,451
6/23/201526.5426.9526.5226.82233,115
6/22/201517.0617.1016.9717.10166,276
6/22/201526.2626.5326.0126.49199,771
6/19/201517.0517.1816.9717.12129,976
6/19/201526.0026.5525.6626.19639,057
6/18/201517.0117.0416.9517.0397,515
6/18/201526.4226.4225.7526.10151,814
6/17/201516.9716.9916.9016.9791,517
6/17/201526.5926.7026.1826.47189,930
6/16/201516.8516.9816.8316.91173,903
6/16/201526.6527.1826.5026.61240,491
6/15/201516.9917.0016.6716.85230,424
6/15/201526.0926.7025.8926.56191,160
6/12/201517.1017.1017.0017.02136,240
6/12/201526.2326.3925.8026.25324,068
6/11/201517.1117.1216.9217.12170,277
6/11/201526.5626.6125.9826.26226,043
6/10/201517.0117.2516.9617.20369,799
6/10/201525.7427.0625.7026.73486,394
6/9/201516.9717.0116.9517.01192,790
6/9/201525.6825.8425.3725.75338,283
6/8/201516.9516.9616.8816.95185,354
6/8/201526.3526.3925.4225.90215,401
6/5/201516.8616.9316.8616.91131,205
6/5/201526.1426.4926.0126.40217,568
6/4/201516.9016.9216.8516.88214,918
6/4/201525.9426.2625.6626.14326,248
6/3/201516.9416.9416.7816.89139,268
6/3/201525.9826.2125.9726.10166,271
6/2/201516.7316.7716.6716.72215,821
6/2/201525.9426.1225.8025.96167,348
6/1/201516.8316.9516.7016.75173,195
6/1/201525.6626.0925.5926.03236,068
5/29/201516.5316.8516.4816.65288,772
5/29/201525.9126.1825.5625.67173,904
5/28/201516.4416.4716.3916.4684,466
5/28/201525.8126.1625.8125.91146,897
5/27/201516.5216.5216.3316.41105,249
5/27/201526.2326.2525.7125.85338,500
5/26/201516.2716.3216.2316.32173,758
5/26/201526.3926.5126.0426.25363,945
5/25/201526.4326.5826.2626.4780,641
5/22/201516.3016.3016.2016.25190,390
5/22/201525.9626.2225.7626.11169,470
5/21/201516.3516.3716.2316.30109,075
5/21/201525.7726.0925.4225.84294,150
5/20/201516.3116.3716.2616.34112,984
5/20/201525.5025.7825.1625.67389,664
5/19/201516.2216.3416.1516.30172,580
5/19/201524.0925.9024.0925.82776,670
  • Showing 1-100 of 2,476 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!