$27.20 +0.03 (%) Canfor Corporation (new) - TSX

Jun. 30, 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
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
5/18/201516.1416.1816.1316.18131,330
5/15/201516.2316.2316.1216.1266,916
5/15/201523.6223.9223.5923.75162,984
5/14/201516.2016.2916.1816.18104,665
5/14/201523.1723.6523.1123.54231,806
5/13/201516.3016.3916.1516.19133,130
5/13/201523.2923.3522.8023.14173,045
5/12/201516.2516.3616.2416.36238,489
5/12/201523.5323.5422.9723.10240,367
5/11/201516.2116.2516.1816.23268,346
5/11/201523.8524.0323.7423.75236,520
5/8/201516.1916.2316.1816.23104,381
5/8/201523.6324.0823.6323.78239,849
5/7/201516.1416.1516.0916.1489,555
5/7/201523.1323.6623.1323.49312,342
5/6/201516.1816.1816.0616.08160,751
5/6/201523.3623.4223.1323.18265,637
5/5/201516.0816.1616.0816.14146,723
5/5/201523.9924.0523.1623.29513,851
5/4/201516.0616.1016.0516.08100,405
5/4/201524.1524.1523.8523.94278,567
5/1/201516.0516.0616.0316.0677,536
5/1/201523.9524.1223.3924.11336,687
4/30/201516.0516.0616.0216.0489,104
4/30/201524.4024.4523.7323.91606,850
4/29/201516.0416.0416.0116.0374,653
4/29/201524.3024.4523.8324.40574,351
4/28/201515.9716.0615.9716.0565,594
4/28/201524.0324.0323.5023.74259,859
4/27/201516.0516.0615.9516.0596,964
4/27/201524.2824.3023.6723.88267,636
4/24/201515.9916.0515.9816.0572,069
4/24/201523.5524.4923.5124.30558,229
4/23/201515.9416.0115.9415.9957,167
4/23/201523.4023.5823.1023.34451,125
4/22/201516.0416.0516.0016.0153,600
4/22/201523.2623.6223.2623.35273,633
4/21/201516.0716.0715.9316.0075,089
4/21/201524.0024.0023.2523.30415,276
4/20/201515.9316.0115.9016.01121,100
4/20/201524.1424.2023.7023.90292,568
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
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!