$14.64 -0.39 (%) Canfor Corporation (new) - TSX

Feb. 5, 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
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
12/10/201519.0520.3319.0520.16418,629
12/9/201519.5419.9518.7419.090
12/8/201519.5920.1119.3619.60413,136
12/7/201520.2620.4019.4820.05201,750
12/4/201519.7320.3419.5820.230
12/3/201520.2120.4519.5719.730
12/2/201520.8921.0019.9320.13198,243
12/1/201520.9021.1920.6820.90250,115
11/30/201520.7621.1420.7620.83251,711
11/27/201520.8620.9420.5120.72149,065
11/26/201520.7421.0120.4220.8994,634
11/25/201519.8620.5419.8620.44266,571
11/24/201519.7120.2319.5019.90365,302
11/23/201519.4120.1819.3619.76491,436
11/20/201519.5619.9319.3719.48378,200
11/19/201518.5119.6018.5119.38616,307
11/18/201518.1418.6818.0918.58315,085
11/17/201518.4218.4517.9918.07321,954
11/16/201518.3318.6117.9318.41130,747
11/13/201518.2018.6517.8718.25172,363
11/12/201518.2318.5217.8118.250
11/11/201518.4318.9718.3818.40241,038
11/10/201518.3718.6418.1118.43211,288
11/9/201518.6318.7218.0418.38194,334
11/6/201518.7618.9818.5018.70320,908
11/5/201518.6018.9718.0718.91285,692
11/4/201518.7819.1418.1718.61429,919
11/3/201518.8118.9918.5718.73284,453
11/2/201518.6018.8818.2518.75324,802
10/30/201519.0119.0118.3418.50385,288
10/29/201518.4119.4018.2619.00353,033
10/28/201518.3318.8018.0318.62296,577
10/27/201518.7018.7018.0418.15197,521
10/26/201518.9419.0318.6718.79196,246
10/23/201518.8019.2018.6518.94336,071
10/22/201518.1418.6918.0318.63190,318
10/21/201518.1418.2417.4818.220
10/20/201517.9418.4617.7118.07180,799
10/19/201518.1818.1817.7717.93283,214
10/16/201518.6718.7918.0218.23185,016
10/15/201518.5618.8418.3518.47251,757
10/14/201518.6018.8018.1818.41394,620
10/13/201518.8718.9318.3918.67428,270
10/9/201518.4519.1818.3519.09518,973
10/8/201517.7218.3117.6118.26336,391
10/7/201516.7217.8316.7017.71465,410
10/6/201516.3416.5916.1816.54186,343
10/5/201516.1016.4915.8516.29292,902
10/2/201515.3515.8015.3315.73284,191
10/1/201515.9116.1115.4315.51647,225
9/30/201516.3016.3115.7415.91431,098
9/29/201516.4916.4916.0816.21467,199
9/28/201517.3917.3916.3516.44296,388
9/25/201517.3217.6917.2417.45138,508
9/24/201517.2117.3116.8517.25267,150
9/23/201517.5317.6917.2717.37100,132
9/22/201517.8417.9017.5317.57170,904
9/21/201518.0018.2017.9018.08198,774
9/18/201518.2118.2417.8318.04463,525
9/17/201518.8619.0018.3918.49246,392
9/16/201518.1019.2018.0219.07284,465
9/15/201518.2818.3818.0018.06283,272
  • Showing 1-100 of 2,358 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center