CFP.TO - Canfor Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201916.9517.1816.4217.0017.00300,500
Jan 17, 201916.7517.1616.5316.7816.78247,600
Jan 16, 201916.2316.7416.1316.6816.68385,900
Jan 15, 201916.3816.3816.0216.1716.17581,800
Jan 14, 201917.0217.0316.1016.4016.40321,700
Jan 11, 201917.0517.3416.8617.1417.14312,100
Jan 10, 201916.5717.1416.3517.0517.05318,800
Jan 09, 201916.3116.6416.0116.5516.55429,200
Jan 08, 201916.1516.2515.5616.1416.14469,600
Jan 07, 201916.3916.4716.0516.1016.10181,600
Jan 04, 201916.3116.7016.1616.3516.35268,000
Jan 03, 201916.5716.7016.0316.2716.27328,200
Jan 02, 201916.4316.6815.9516.6416.64333,500
Dec 31, 201816.5916.8316.1716.5316.53230,900
Dec 28, 201815.9016.6915.9016.4616.46258,600
Dec 27, 201816.2516.3015.3315.7815.78315,800
Dec 24, 201815.6216.2215.1916.0316.03184,000
Dec 21, 201815.8016.2715.5215.5715.57895,200
Dec 20, 201815.7516.1915.5615.7415.74293,200
Dec 19, 201815.7516.2915.6215.7215.72605,900
Dec 18, 201815.1816.2015.0415.7315.731,007,200
Dec 17, 201814.7315.4514.4815.1815.18682,700
Dec 14, 201815.0115.4014.5414.8714.87671,200
Dec 13, 201815.4015.5815.0815.1815.18433,900
Dec 12, 201815.9016.0115.3815.4315.43364,800
Dec 11, 201816.5216.8015.5915.7115.71935,100
Dec 10, 201817.4017.4016.1316.3216.32578,300
Dec 07, 201817.7017.9117.3617.4117.41418,500
Dec 06, 201816.6617.6616.2517.6417.64775,800
Dec 05, 201816.8217.2716.5216.9316.93549,400
Dec 04, 201818.0718.0716.6916.8116.81643,200
Dec 03, 201818.6518.7017.9618.1618.16672,800
Nov 30, 201818.8818.8817.9918.2118.21413,900
Nov 29, 201818.4519.3818.4118.8918.89318,000
Nov 28, 201818.7518.9318.1418.4718.47498,800
Nov 27, 201819.5219.6018.6018.6518.65350,300
Nov 26, 201819.1119.7819.0819.7019.70701,000
Nov 23, 201818.8519.2118.8419.0019.00222,500
Nov 22, 201818.6119.2118.6118.8818.88264,600
Nov 21, 201818.5118.9618.5018.5618.56691,600
Nov 20, 201818.3718.5917.9818.4718.47500,900
Nov 19, 201818.3318.7318.1418.4818.481,217,100
Nov 16, 201818.2818.7617.6118.3518.351,227,100
Nov 15, 201819.5319.5516.7118.0118.012,382,200
Nov 14, 201819.1019.6619.0919.5419.54254,700
Nov 13, 201819.3219.7918.9919.0719.07290,700
Nov 12, 201819.0419.7018.6819.3919.39383,000
Nov 09, 201819.4519.4518.7519.0919.09395,400
Nov 08, 201819.3219.7519.1319.6719.67367,000
Nov 07, 201819.9019.9419.2319.2919.29481,200
Nov 06, 201820.2920.4519.5019.7019.70438,600
Nov 05, 201821.1221.1220.0620.2520.25593,600
Nov 02, 201820.0021.9719.9721.2321.231,001,800
Nov 01, 201819.0219.9718.7919.9219.92639,300
Oct 31, 201819.3519.6818.6418.9118.91410,200
Oct 30, 201818.5919.2818.2719.2419.24507,300
Oct 29, 201818.9120.0618.3318.5018.50722,700
Oct 26, 201820.2920.2918.8419.0419.04959,800
Oct 25, 201819.2621.1419.2620.4920.49786,500
Oct 24, 201820.4920.4918.6619.0719.07552,300
Oct 23, 201819.8420.5619.3120.3620.36631,700
Oct 22, 201820.5721.0920.1620.2220.22723,500
Oct 19, 201820.2320.7620.1320.4920.49546,600
Oct 18, 201819.7620.2819.2720.1720.171,225,700
Oct 17, 201821.4021.4719.6419.7519.75706,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...