$14.65 +0.54 (%) Canfor Corporation (new) - Toronto Stock Exchange

May. 6, 2016 | 11:00 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
5/5/201614.2314.2413.9014.11250,396
5/4/201613.9314.2613.9114.11264,498
5/3/201614.2514.2913.8314.10517,500
5/2/201613.8514.4413.8014.42618,484
4/29/201613.9014.0313.4413.72380,498
4/28/201614.3914.4313.6813.91721,397
4/27/201615.2115.2914.3514.60373,835
4/26/201614.4615.0314.4614.96391,229
4/25/201614.6014.7214.1814.36404,722
4/22/201614.9114.9414.4014.64253,317
4/21/201614.9915.1714.6814.91228,754
4/20/201615.3515.4114.5614.86483,454
4/19/201615.5215.6415.1215.32341,088
4/18/201614.9715.6514.9615.53307,787
4/15/201615.4215.4215.0515.22180,465
4/14/201615.7015.7515.0915.43383,611
4/13/201615.8515.8815.3615.68289,472
4/12/201615.7515.8415.5215.75126,912
4/11/201615.6515.7015.2415.64323,654
4/8/201616.1316.1315.2315.65362,640
4/7/201616.7316.7315.4015.99335,387
4/6/201616.7216.9916.6816.89273,091
4/5/201616.9817.4016.6616.75257,486
4/4/201618.3718.3717.0717.16278,650
4/1/201617.6518.3717.6518.22564,711
3/31/201617.8417.8917.2417.85806,640
3/30/201617.7318.4117.6918.02530,106
3/29/201616.3517.6216.0617.59452,401
3/28/201616.0716.5515.7616.45130,620
3/24/201616.2116.6215.8315.99316,805
3/23/201617.0717.1916.2116.41371,933
3/22/201616.7117.2816.6217.22180,633
3/21/201616.5216.9516.4816.87160,302
3/18/201616.5616.6716.1916.53229,131
3/17/201615.9516.7415.8316.58232,869
3/16/201616.0016.1015.7515.87268,121
3/15/201616.1916.3015.9215.98259,026
3/14/201616.7916.8016.1516.29145,957
3/11/201615.6316.6515.6316.56260,892
3/10/201615.4515.6815.2715.51356,228
3/9/201615.4615.6114.9415.45550,565
3/8/201615.7315.8015.3315.38290,906
3/7/201616.2916.4315.7615.90331,321
3/4/201615.9016.7215.8316.29430,639
3/3/201615.3815.7515.0615.70303,246
3/2/201614.7515.5814.7515.42363,736
3/1/201614.1714.7414.1114.70291,394
2/29/201613.9114.0613.6814.00164,531
2/26/201613.4113.9213.3113.80185,351
2/25/201613.3813.4612.7713.19361,132
2/24/201613.3513.4012.9513.38156,061
2/23/201614.1414.1413.4613.51226,286
2/22/201614.4714.9114.0714.16321,094
2/19/201613.5014.3512.9614.24542,785
2/18/201613.8314.0113.0513.51434,331
2/17/201613.0013.6913.0013.62595,004
2/16/201613.5113.6213.0513.16246,625
2/12/201612.7513.3412.7513.27187,487
2/11/201613.0013.0012.4012.64239,380
2/10/201613.3813.6213.0913.19219,026
2/9/201613.1513.4612.9613.22428,647
2/8/201614.1814.2313.1513.35460,444
2/5/201614.9915.0914.5414.64198,568
2/4/201614.4015.1714.2515.03542,553
2/3/201614.3714.5413.7514.42314,579
2/2/201615.2615.3013.9614.16332,687
2/1/201615.3715.7615.1615.42360,599
1/29/201614.9115.6714.5515.67349,874
1/28/201615.2515.3814.5014.90247,357
1/27/201615.4815.7314.9015.07300,390
1/26/201615.4215.8015.2915.54295,054
1/25/201615.3515.6715.0015.13340,586
1/22/201614.5415.6714.5415.44714,678
1/21/201613.3714.0013.0113.66308,189
1/20/201613.7013.7012.6213.32685,973
1/19/201614.3014.4213.3113.861,584,399
1/18/201614.2014.2013.8614.0460,989
1/15/201614.2814.3613.8614.11353,631
1/14/201613.9314.7613.7614.67531,955
1/13/201614.3314.8013.8213.95526,045
1/12/201615.7916.0614.0114.15718,824
1/11/201615.1415.6814.9615.68694,148
1/8/201616.7216.7816.0316.24386,037
1/7/201617.2917.4616.4016.58395,658
1/6/201619.2619.3917.9017.99422,111
1/5/201620.3220.3219.2319.54204,342
1/4/201619.9020.3819.5320.25237,306
12/31/201520.0220.4019.7220.19168,945
12/30/201520.6020.7220.1020.27156,036
12/29/201521.2521.2520.2520.50178,137
12/24/201520.9621.2620.8221.1378,166
12/23/201520.4720.9520.4020.92149,255
12/22/201520.5920.5920.1220.4171,534
12/21/201520.7820.7920.2420.46258,775
12/18/201520.1320.8319.9920.58500,091
12/17/201520.0620.4619.6220.24288,798
12/16/201519.3220.3119.3119.96342,575
12/15/201518.8319.2318.5819.16381,148
12/14/201519.4019.4518.4418.72201,420
12/11/201519.8720.0619.4219.49221,309
  • Showing 1-100 of 2,297 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center