$14.48 0.00 (%) Canfor Corporation (new) - Toronto Stock Exchange

Sep. 23, 2016 | 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
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
7/14/201613.6713.7013.4113.64149,461
7/13/201613.8113.8713.4813.58130,941
7/12/201613.6113.9913.5213.71172,683
7/11/201613.5613.7413.3013.52147,968
7/8/201613.2313.4913.1813.4093,063
7/7/201613.2013.3513.0513.0598,901
7/6/201613.2513.4112.9313.17219,245
7/5/201613.5013.5013.0213.33126,696
7/4/201613.4513.5913.2413.56126,339
6/30/201612.5513.2512.3813.05476,984
6/29/201612.7612.8012.4212.49239,128
6/28/201612.4912.9412.3512.58258,553
6/27/201612.7712.7711.9612.30384,341
6/24/201612.9912.9912.7012.77434,534
6/23/201613.3413.5313.1513.24151,902
6/22/201613.2513.4313.1013.19157,546
6/21/201613.2913.4913.1313.21226,145
6/20/201613.2313.5813.2113.28142,396
6/17/201613.2213.2212.7113.13515,827
6/16/201612.9613.2412.8713.16192,065
6/15/201613.3913.4913.0013.07351,569
6/14/201613.6913.6913.1013.33333,046
6/13/201613.8013.9313.5813.64205,571
6/10/201614.0514.1113.7613.84210,281
6/9/201614.3014.3214.0114.15177,686
6/8/201614.7514.8314.2614.37261,927
6/7/201614.5614.8314.4814.70208,534
6/6/201614.7914.9314.4414.55225,620
6/3/201615.2415.2414.6814.76269,434
6/2/201615.3315.3515.1415.19451,325
6/1/201615.5815.7115.0515.34295,117
5/31/201615.9716.0815.5215.70202,518
5/30/201615.8616.1415.7315.9081,401
5/27/201615.4515.9315.4115.78200,272
5/26/201615.5015.5715.1515.43387,254
5/25/201614.9615.5014.7715.38387,144
5/24/201614.1414.9914.0214.87520,981
5/20/201613.7814.1113.7114.07546,872
5/19/201614.0714.1313.4413.79539,983
5/18/201614.2314.3514.1014.12334,327
5/17/201614.5014.6714.1814.29255,508
5/16/201614.4814.6914.3514.54709,305
5/13/201614.3314.5714.2014.30225,628
5/12/201614.7514.7714.1514.31203,891
5/11/201614.7914.8514.3914.69487,874
5/10/201614.3714.8214.3014.74850,429
5/9/201614.5114.6014.1414.21297,802
5/6/201614.0714.6814.0714.49412,964
5/5/201614.2314.2413.9014.11250,396
5/4/201613.9314.2613.9114.11264,498
5/3/201614.2514.2913.8314.10517,500
  • Showing 1-100 of 2,199 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center