Canfor Corporation (new) $24.63

down -0.29


23/4/2014 04:00 PM  |  TSX : CFP.TO  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP.TO historical data

Date Open High Low Close Volume
4/23/201424.9725.0924.3824.63363,831
4/22/201424.1825.2124.1324.92391,847
4/21/201424.6624.6624.1524.28125,474
4/17/201424.4624.5824.0324.43245,255
4/16/201423.8624.5023.8624.41383,773
4/15/201423.4924.0123.3423.67643,278
4/14/201424.0824.0823.1723.35457,940
4/11/201424.0024.2423.2223.99722,598
4/10/201425.6325.6324.3224.54655,800
4/9/201425.8325.9625.3625.53270,889
4/8/201425.8026.0125.6225.71192,340
4/7/201425.9026.2325.5325.66334,978
4/4/201426.3026.4325.8325.94372,336
4/3/201426.0226.5526.0226.24354,552
4/2/201425.6726.0025.6725.94376,198
4/1/201426.1926.1925.4625.58618,659
3/31/201426.1026.3425.4426.10453,036
3/28/201425.6226.3325.5725.99328,953
3/27/201425.7625.7925.0725.60464,348
3/26/201426.1926.1925.7125.80457,645
3/25/201426.5426.5425.8426.18313,844
3/24/201426.5326.7025.8926.39529,970
3/21/201427.4627.4626.5026.50338,241
3/20/201426.7927.6926.6127.44398,246
3/19/201426.7527.4426.7427.03668,875
3/18/201427.0327.0325.7126.38812,360
3/17/201427.1127.4526.8226.90262,466
3/14/201427.8628.3526.9127.22610,570
3/13/201428.3528.5727.8428.00203,846
3/12/201428.0828.7028.0528.38292,432
3/11/201428.9429.0228.4428.65179,082
3/10/201429.3629.3628.6928.96208,092
3/7/201429.9529.9929.2629.29190,873
3/6/201429.8629.9829.7129.87330,441
3/5/201429.5629.8929.3829.85579,987
3/4/201429.4729.9329.3629.63139,938
3/3/201428.7829.6028.7829.19340,992
2/28/201429.1529.6429.0829.37255,707
2/27/201428.6329.2628.6329.18310,401
2/26/201428.2229.1428.2228.71401,125
2/25/201429.2429.4928.1028.31565,500
2/24/201429.8329.8329.1729.34313,947
2/21/201429.7529.8529.6529.75318,887
2/20/201429.7529.8429.5229.72361,379
2/19/201429.8129.9129.6129.70242,728
2/18/201429.8429.9629.6129.81451,928
2/14/201429.9029.9029.2529.67389,211
2/13/201429.5230.0229.5229.86343,432
2/12/201429.9830.0129.5129.69414,051
2/11/201429.8329.8929.3629.81374,899
2/10/201428.9429.7728.9029.69448,869
2/7/201428.8628.9928.5228.83357,237
2/6/201428.2929.3527.9728.94633,706
2/5/201428.1628.1627.2927.83625,910
2/4/201427.8928.3327.7828.00443,741
2/3/201428.6828.6827.3927.90476,460
1/31/201428.7028.8028.3428.67538,670
1/30/201428.1028.8328.0628.74367,172
1/29/201427.6628.4327.6627.98387,660
1/28/201427.9228.1827.7527.93184,068
1/27/201428.0028.2727.6828.02356,371
1/24/201428.6528.6527.6028.20457,852
1/23/201428.4928.8228.3528.77512,544
1/22/201428.8528.8528.4428.61252,621
1/21/201428.3728.8828.3628.81381,509
1/20/201428.3028.6328.2528.42253,639
1/17/201428.3828.4627.9228.14510,546
1/16/201427.4528.3227.2928.30355,211
1/15/201426.6427.3626.5527.341,281,160
1/14/201426.7526.7526.4126.44313,527
1/13/201426.6126.7526.2826.70319,090
1/10/201426.8026.8026.5126.67396,874
1/9/201426.7727.0126.5226.87230,014
1/8/201426.6027.0526.5526.64817,006
1/7/201426.6226.7426.2426.59251,603
1/6/201426.4026.5726.0926.55255,025
1/3/201426.0026.7126.0026.35311,121
1/2/201426.5526.6625.7526.01188,935
12/31/201326.5126.8426.3526.66239,954
12/30/201326.3626.6326.3026.53349,253
12/27/201326.9427.0526.2126.48141,899
12/24/201326.5526.7726.4226.7059,089
12/23/201326.6226.8326.2726.57151,499
12/20/201326.5526.8826.3226.52347,043
12/19/201326.3026.6225.9326.40316,704
12/18/201324.8026.5024.8026.33360,936
12/17/201324.6524.9624.5324.80394,390
12/16/201324.9225.0824.6324.78256,136
12/13/201324.3624.9224.3624.83240,951
12/12/201324.2524.4624.1824.36205,610
12/11/201324.3324.8424.2624.35401,108
12/10/201324.1624.3924.1524.33152,352
12/9/201324.5024.5024.1224.29216,589
12/6/201324.4224.4323.9724.40146,298
12/5/201323.9124.3023.9124.21275,618
12/4/201323.8824.0723.6024.01279,247
12/3/201323.8024.2223.5724.04428,381
12/2/201323.5024.0723.5023.91622,138
11/29/201323.2123.5023.1523.50288,676
11/28/201323.2623.5023.1523.23136,234
Trading Center