CFP.TO - Canfor Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201821.3821.4620.8621.4221.42687,600
Oct 15, 201821.2621.4820.8621.3321.33399,400
Oct 12, 201821.5121.6920.9421.2621.26422,500
Oct 11, 201820.9821.5520.8921.2621.26744,100
Oct 10, 201821.5821.6620.9821.2521.25850,700
Oct 09, 201822.8623.0121.3921.7221.72648,900
Oct 05, 201822.8823.3022.7723.0123.01638,700
Oct 04, 201823.4823.4822.4622.8822.88674,600
Oct 03, 201823.5523.8523.0923.5123.51305,600
Oct 02, 201823.8823.9023.2523.5923.59610,600
Oct 01, 201824.2724.6023.7723.9623.96392,600
Sep 28, 201825.0725.2823.9824.0824.08560,200
Sep 27, 201825.7025.7425.0325.1825.18536,400
Sep 26, 201825.3525.7524.8725.7325.731,052,500
Sep 25, 201826.1126.3425.4025.4225.42617,300
Sep 24, 201826.0626.8126.0626.0926.09455,100
Sep 21, 201825.8726.3525.8026.2826.28670,800
Sep 20, 201826.5826.7825.6925.9125.91550,400
Sep 19, 201827.7527.7525.9626.5826.58748,500
Sep 18, 201829.7529.7527.7828.2928.29496,700
Sep 17, 201829.6230.2229.4929.7429.74242,100
Sep 14, 201830.4730.5029.4829.7129.71247,000
Sep 13, 201830.7830.8530.4430.4930.49127,400
Sep 12, 201830.7230.9630.6030.7530.75181,700
Sep 11, 201829.9030.7929.5030.7530.75127,500
Sep 10, 201830.0330.2029.6329.9729.97187,900
Sep 07, 201829.5930.1429.5929.9629.96139,300
Sep 06, 201830.2330.3629.6429.7229.72205,100
Sep 05, 201829.9830.3329.2830.2830.28190,300
Sep 04, 201829.9430.1729.2330.0630.06222,300
Aug 31, 201830.1530.4730.0130.0930.09139,000
Aug 30, 201830.4730.8030.1630.3030.30126,200
Aug 29, 201830.9231.0130.5030.5130.51132,800
Aug 28, 201830.7531.0830.4930.9230.92128,200
Aug 27, 201830.4631.2030.4130.7330.73223,700
Aug 24, 201830.5530.7930.3330.3630.36182,300
Aug 23, 201830.9331.0030.1430.5130.51266,400
Aug 22, 201831.2631.3630.7630.9530.95186,400
Aug 21, 201831.6731.9631.3031.3631.36284,800
Aug 20, 201831.3432.3231.3431.6731.67285,100
Aug 17, 201830.7731.3930.2931.3531.35426,400
Aug 16, 201829.6730.9729.6530.9030.90501,800
Aug 15, 201828.9829.8628.9329.5029.50359,700
Aug 14, 201828.5529.2728.5528.9828.98559,200
Aug 13, 201828.2029.1028.2028.4628.46249,400
Aug 10, 201827.3728.5327.3728.2028.20323,400
Aug 09, 201827.3327.7827.3327.5027.50230,800
Aug 08, 201827.1327.6827.0327.5027.50406,100
Aug 07, 201827.7028.1026.8927.1427.14836,800
Aug 03, 201828.2428.2427.5427.7327.73358,300
Aug 02, 201827.7828.4227.7628.2528.25355,500
Aug 01, 201828.5228.6727.6927.9327.93470,100
Jul 31, 201827.6228.6527.6228.5228.521,016,200
Jul 30, 201829.3829.4427.5727.6227.62583,300
Jul 27, 201829.5929.9228.8629.2729.27489,100
Jul 26, 201829.6830.0028.6429.5129.51571,800
Jul 25, 201828.7529.0828.2028.2528.25207,100
Jul 24, 201828.6528.9528.4728.7228.72359,300
Jul 23, 201829.4029.6228.6028.6428.64318,600
Jul 20, 201831.2531.4129.0429.3829.38477,000
Jul 19, 201831.6032.2830.6430.8930.89202,000
Jul 18, 201833.1933.2031.3131.9031.90451,700
Jul 17, 201832.1533.7432.1433.1833.18315,900
Jul 16, 201831.9232.5031.7732.2932.29151,600
Jul 13, 201831.4432.2231.4431.8431.84212,900
Jul 12, 201830.7831.4030.7731.3531.35152,300
Jul 11, 201831.5031.5030.3630.7430.74236,700
Jul 10, 201831.8031.8031.2231.6831.68160,100
Jul 09, 201831.2431.8631.2431.6931.69127,500
Jul 06, 201830.9631.3830.8331.1431.14232,300
Jul 05, 201831.3831.3830.7531.0031.00278,100
Jul 04, 201831.7431.8131.2331.3731.37104,800
Jul 03, 201831.6731.8731.1931.6031.60146,800
Jun 29, 201830.9231.9030.7931.6431.64191,000
Jun 28, 201830.5531.0030.1830.8630.86346,000
Jun 27, 201830.4030.8730.4030.6530.65202,700
Jun 26, 201829.8430.5629.8430.3230.32221,500
Jun 25, 201830.6230.6229.4529.8129.81286,500
Jun 22, 201830.3930.7330.2730.6730.67148,200
Jun 21, 201830.5230.7029.9230.2130.21263,700
Jun 20, 201830.6730.8930.2230.5730.57189,200
Jun 19, 201830.7330.8430.2030.6430.64125,400
Jun 18, 201830.6231.0030.2530.9030.90222,700
Jun 15, 201830.1230.8529.7830.8130.81553,200
Jun 14, 201830.3130.4529.6530.1830.18428,400
Jun 13, 201831.7532.0030.3430.5130.51376,400
Jun 12, 201832.3832.4231.5231.9431.94301,700
Jun 11, 201833.6233.7032.2532.3832.38263,000
Jun 08, 201833.8233.8333.0933.6233.62279,000
Jun 07, 201833.7834.0433.4333.9733.97230,800
Jun 06, 201833.1633.8632.9533.8533.85286,800
Jun 05, 201832.7433.1332.3233.1333.13366,400
Jun 04, 201832.4632.7732.4032.7332.73179,000
Jun 01, 201832.5332.5732.2832.4432.44198,300
May 31, 201833.3033.3332.0332.4732.47557,400
May 30, 201832.9533.4432.9533.4233.42210,600
May 29, 201832.4232.8532.2232.7732.77166,200
May 28, 201832.9533.0032.0232.6432.64109,200
May 25, 201832.7433.0032.5732.9132.91161,300
May 24, 201831.9033.1131.7432.8832.88354,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...