$27.49 0.00 (%) Canfor Corporation (new) - TSX

Nov. 21, 2014 | 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
11/21/20143.883.903.853.88299,345
11/21/201427.0727.7526.9027.49199,885
11/20/20143.883.893.843.87217,438
11/20/201426.8727.0626.8226.98109,876
11/19/20143.893.893.843.88181,109
11/19/201427.0627.3426.7026.86152,132
11/18/20143.853.883.803.87524,257
11/18/201427.1227.2626.8927.04249,429
11/17/20143.773.863.773.85479,428
11/17/201427.0927.3727.0027.19262,584
11/14/20143.863.863.753.80388,227
11/14/201426.9827.2026.7827.08247,738
11/13/20143.893.903.793.86357,904
11/13/201427.2627.3327.0027.1383,451
11/12/20143.833.903.723.89381,400
11/12/201427.1327.8326.9127.26298,956
11/11/20143.993.993.953.97574,332
11/11/201427.4027.4027.0027.1890,356
11/10/20143.994.003.953.99309,289
11/10/201427.0927.3826.6027.25204,355
11/7/20143.974.003.963.99376,815
11/7/201426.9627.2226.7026.99359,881
11/6/20143.943.983.933.98383,730
11/6/201426.8326.8326.3126.77263,963
11/5/20143.943.993.943.98306,127
11/5/201426.9727.0826.5026.53295,634
11/4/20143.983.993.923.94148,018
11/4/201426.6227.1626.4326.69200,389
11/3/20143.983.993.963.98453,643
11/3/201426.3226.9726.0026.60366,342
10/31/20143.903.983.873.96540,464
10/31/201425.4026.3425.3326.24353,624
10/30/20143.803.853.803.85174,234
10/30/201424.8225.9124.8125.53244,622
10/29/20143.893.893.803.83325,936
10/29/201425.6225.7024.7825.00214,911
10/28/20143.823.873.813.86415,930
10/28/201424.9826.1224.9825.66213,484
10/27/20143.833.853.793.82413,527
10/27/201425.0725.2124.7324.89109,232
10/24/20143.913.923.843.86225,684
10/24/201425.3125.3625.0325.24188,632
10/23/20143.843.903.843.87305,326
10/23/201425.1125.5624.9225.32266,367
10/22/20143.803.913.793.85558,123
10/22/201425.3725.3724.7224.77194,945
10/21/20143.793.803.723.80432,425
10/21/201424.8325.3724.8025.32197,727
10/20/20143.653.743.623.74617,481
10/20/201424.1924.8124.0624.78346,129
10/17/20143.493.643.493.601,121,326
10/17/201423.1724.1823.1724.12261,618
10/16/20143.223.443.213.44972,549
10/16/201422.6123.0322.5722.82374,130
10/15/20143.253.403.133.324,702,527
10/15/201423.0023.3322.6422.91375,734
10/14/20143.653.653.513.511,942,419
10/14/201423.2023.4422.9623.13223,701
10/13/20143.853.853.623.661,383,801
10/10/20143.944.003.713.84824,878
10/10/201423.8523.9322.9123.44306,159
10/9/20144.094.094.014.08326,708
10/9/201424.7624.7623.6323.81244,011
10/8/20144.124.124.074.10364,199
10/8/201425.0025.0024.4824.88230,253
10/7/20144.144.144.094.09291,668
10/7/201425.4025.6324.8925.02184,713
10/6/20144.124.144.104.12239,234
10/6/201425.4725.5625.2525.41156,235
10/3/20144.084.124.074.10309,388
10/3/201425.0325.6125.0325.401,112,403
10/2/20144.034.084.024.06475,031
10/2/201424.9825.0624.6824.92124,504
10/1/20144.114.114.034.05459,881
10/1/201424.8325.2524.8325.02429,656
9/30/20144.104.114.054.11347,238
9/30/201425.2025.2424.9925.08151,557
9/29/20144.124.124.014.05503,771
9/29/201424.8425.2924.7425.23259,204
9/26/20144.114.154.104.15303,005
9/26/201424.7625.1924.6625.03154,330
9/25/20144.154.194.124.15562,091
9/25/201425.2525.3124.7725.07127,215
9/24/20143.984.153.964.13888,106
9/24/201425.1025.3525.0525.30252,675
9/23/20144.024.073.953.981,439,683
9/23/201425.1725.3324.9125.06338,360
9/22/20144.274.283.944.083,077,607
9/22/201425.9826.1725.0625.17228,384
9/19/20144.374.394.304.31950,741
9/19/201426.3026.3725.9225.98570,539
9/18/20144.424.434.394.42402,391
9/18/201426.2126.3626.1326.32159,707
9/17/20144.404.424.344.42537,494
9/17/201426.0026.3225.9026.18159,290
9/16/20144.434.434.334.381,426,694
9/16/201425.6026.0725.5625.95137,906
9/15/20144.554.564.254.421,606,601
9/15/201425.7525.8225.6025.6692,687
9/12/20144.574.584.554.55556,923
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center