$15.02 +0.29 (%) Canfor Corporation (new) - Toronto Stock Exchange

Dec. 7, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP.TO historical data

Date Open High Low Close Volume
12/6/201614.7414.7714.5514.7382,583
12/5/201614.4114.8114.4114.74148,817
12/2/201614.7814.7814.3314.56192,830
12/1/201614.7714.8714.5814.78156,389
11/30/201614.8314.9014.3414.69222,682
11/29/201614.7114.8414.6914.77147,966
11/28/201615.0115.0114.5214.75237,957
11/25/201615.2015.2414.9715.07130,546
11/24/201615.1315.4315.1015.20151,339
11/23/201615.0515.1714.8115.14205,373
11/22/201614.5815.0614.5215.06311,500
11/21/201614.5214.6114.3814.58197,791
11/18/201614.5014.7514.4314.55161,912
11/17/201614.3514.7414.2714.50316,478
11/16/201614.2114.4514.0414.32245,557
11/15/201614.1514.6213.9514.32373,101
11/14/201613.9414.4713.9414.07294,096
11/11/201613.9814.1013.6913.85222,355
11/10/201614.0814.4513.9814.01358,694
11/9/201613.6114.1613.6113.98531,145
11/8/201614.8814.9414.5414.76120,525
11/7/201614.9915.1014.8314.87228,134
11/4/201615.2815.3314.8814.95205,917
11/3/201614.9415.3314.9415.25310,658
11/2/201615.1215.1214.7614.99268,088
11/1/201614.9415.4814.9015.03446,062
10/31/201615.1015.1514.6814.88262,113
10/28/201615.1815.2814.9815.08371,065
10/27/201615.1415.4914.8215.11302,038
10/26/201614.7315.0514.6914.97441,360
10/25/201613.9314.8613.9314.66516,900
10/24/201614.1514.1813.7613.83223,132
10/21/201613.4014.1613.4014.03547,068
10/20/201613.5713.5713.3513.45154,164
10/19/201613.7713.7813.5713.59162,871
10/18/201613.5713.7813.5613.72121,091
10/17/201613.6513.7413.4113.47119,450
10/14/201613.8013.8813.6013.63149,650
10/13/201613.9113.9113.3813.81258,037
10/12/201614.1214.2213.9814.09108,049
10/11/201614.4014.4014.0314.20118,512
10/7/201614.3914.5714.2814.39106,027
10/6/201614.0014.4513.9514.40256,536
10/5/201614.0014.1413.8414.00149,681
10/4/201614.1314.1313.7413.89237,545
10/3/201614.4814.5713.9214.19281,768
9/30/201614.0514.9113.8314.57401,119
9/29/201614.2114.3214.1014.18221,726
9/28/201614.2414.4714.2214.28190,221
9/27/201614.2114.2514.0414.21119,244
9/26/201614.4214.4914.2014.26156,040
9/23/201614.5614.7814.4014.48179,361
9/22/201614.4614.7114.3014.62294,777
9/21/201614.3114.4514.2214.36211,467
9/20/201614.5014.5014.2514.28130,297
9/19/201614.5614.5614.3014.44182,998
9/16/201614.4614.4814.2714.45282,567
9/15/201614.5114.6014.2114.49152,420
9/14/201614.4114.9014.3314.51166,508
9/13/201614.4414.5414.0314.36263,618
9/12/201614.4414.5314.0514.50241,921
9/9/201614.8514.8714.1914.43296,379
9/8/201615.2715.2714.8514.99229,399
9/7/201615.9515.9515.1715.29321,479
9/6/201616.2116.2115.7715.95226,724
9/2/201615.9516.4015.8916.22251,710
9/1/201615.2715.9015.2715.83288,775
8/31/201615.1215.5814.9915.23354,881
8/30/201614.9615.2214.8614.91149,915
8/29/201614.7915.0314.7714.9594,752
8/26/201615.0915.2814.7314.84149,955
8/25/201615.0315.1014.7315.0672,933
8/24/201614.9815.1714.8415.04106,382
8/23/201614.7115.2114.7115.01293,150
8/22/201614.8114.9014.3314.68173,695
8/19/201615.0115.0414.4314.89253,816
8/18/201615.2415.2414.8115.05137,767
8/17/201615.5515.5514.8515.22278,917
8/16/201615.7315.7315.5115.55120,430
8/15/201615.7615.9015.6015.76185,848
8/12/201615.6415.7715.5715.6985,631
8/11/201615.7415.7515.5915.6244,386
8/10/201615.6215.7115.5515.6197,955
8/9/201615.7815.8615.4815.58287,802
8/8/201616.1016.2415.6115.78266,882
8/5/201615.6916.1515.6816.10272,919
8/4/201615.4115.6815.4115.63135,564
8/3/201615.7815.7815.4315.44163,442
8/2/201615.5916.2515.4915.72332,679
7/29/201615.5715.6915.3415.50283,755
7/28/201615.7515.7615.5215.60232,088
7/27/201615.7315.9715.5315.72331,157
7/26/201615.8615.8815.1915.42358,905
7/25/201615.2915.8515.1315.80210,740
7/22/201615.4515.6215.1815.38332,777
7/21/201615.7315.8615.4215.47373,329
7/20/201615.2315.9315.0615.80490,834
7/19/201615.1215.2414.7315.19353,594
7/18/201614.7115.0814.5014.95383,089
7/15/201613.6214.8413.6214.78461,010
  • Showing 1-100 of 2,148 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center