CFP.TO - Canfor Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201831.0931.3129.6330.3230.32311,000
Apr 24, 201829.7730.4029.7330.2330.23374,700
Apr 23, 201829.9230.1829.4629.6929.69208,900
Apr 20, 201830.3230.3229.7029.9029.90175,500
Apr 19, 201830.5830.7229.8730.3230.32277,500
Apr 18, 201831.8631.9930.4830.7530.75391,700
Apr 17, 201830.8332.0030.8331.7131.71718,700
Apr 16, 201830.3530.4129.7329.9729.97114,100
Apr 13, 201830.6530.6529.7430.2430.24198,600
Apr 12, 201830.5330.7730.2330.5230.52152,100
Apr 11, 201830.3531.0330.3030.4630.46283,300
Apr 10, 201830.7130.9930.0630.3730.37174,900
Apr 09, 201830.4631.0030.3730.4330.43252,500
Apr 06, 201830.1230.5129.9830.3330.33138,200
Apr 05, 201830.0230.9830.0230.2430.24295,900
Apr 04, 201829.0429.9528.8529.9329.93306,900
Apr 03, 201828.6429.5028.5629.3129.31453,400
Apr 02, 201829.4029.4028.0128.5728.57608,300
Mar 29, 201828.1329.8528.1329.3529.35785,400
Mar 28, 201828.3128.5727.7928.1028.10458,100
Mar 27, 201828.7829.1028.1628.3828.38376,200
Mar 26, 201829.2729.2828.1828.8028.80445,000
Mar 23, 201829.7830.1328.6828.9128.91576,500
Mar 22, 201830.7431.0829.8930.0730.07433,700
Mar 21, 201830.5731.3230.5730.8630.86358,200
Mar 20, 201829.8830.7029.8730.6530.65439,000
Mar 19, 201830.1830.4929.5929.8829.88246,300
Mar 16, 201830.4030.8130.2330.2330.23374,200
Mar 15, 201830.1530.4830.1330.3530.35230,500
Mar 14, 201830.2030.3629.6330.2130.21294,000
Mar 13, 201830.2330.3129.6730.1030.10605,100
Mar 12, 201830.8131.2130.1530.1530.15334,200
Mar 09, 201829.6131.0129.6130.6930.69567,700
Mar 08, 201829.5629.8229.4929.6029.60322,800
Mar 07, 201829.5731.0029.4629.5129.51747,200
Mar 06, 201829.0029.8929.0029.6429.64675,300
Mar 05, 201830.0030.0028.9228.9728.97829,400
Mar 02, 201829.7830.0429.6629.8429.84442,500
Mar 01, 201830.2830.3629.8330.0930.09580,800
Feb 28, 201831.2531.4729.9530.3230.32801,000
Feb 27, 201830.9331.2430.7631.1531.15613,200
Feb 26, 201830.9730.9930.3930.8130.81426,700
Feb 23, 201831.0031.8730.5130.8430.841,214,700
Feb 22, 201830.9131.2030.3430.5130.51320,100
Feb 21, 201830.5930.9930.3630.9030.90325,700
Feb 20, 201829.9830.6629.9530.5030.50335,600
Feb 16, 201830.1130.2429.8130.0430.04179,000
Feb 15, 201830.2830.4629.4330.1430.14419,500
Feb 14, 201828.9030.1828.9030.1230.12353,800
Feb 13, 201828.6029.4228.5328.9928.99164,300
Feb 12, 201828.5928.8428.4228.6528.65266,400
Feb 09, 201828.4428.7227.7028.5028.50373,100
Feb 08, 201829.4229.7328.5928.6228.62551,600
Feb 07, 201828.9829.6028.8429.4129.41621,700
Feb 06, 201827.9229.2927.6529.1029.10715,500
Feb 05, 201828.0928.7827.8228.2928.29280,300
Feb 02, 201828.8728.9128.2628.6028.60486,300
Feb 01, 201828.8029.1528.4528.9728.97353,200
Jan 31, 201828.9029.2228.5928.8528.85428,000
Jan 30, 201828.9829.1728.5028.8328.83247,700
Jan 29, 201829.0129.5228.9929.4229.42226,400
Jan 26, 201828.3729.0728.3429.0129.01375,300
Jan 25, 201828.5228.7128.1828.3028.30161,300
Jan 24, 201828.4228.7228.3228.4328.43191,700
Jan 23, 201828.1328.4427.6028.3528.35194,200
Jan 22, 201828.3828.3827.8528.2028.20279,500
Jan 19, 201827.6028.3627.6028.3428.34320,100
Jan 18, 201827.3527.6827.3527.5827.58172,700
Jan 17, 201827.0027.5726.9827.3827.38446,600
Jan 16, 201827.1727.3226.5726.9026.90540,600
Jan 15, 201827.1527.5026.9327.0927.09153,800
Jan 12, 201826.5027.5626.5027.1927.19849,500
Jan 11, 201825.9925.9925.5725.7625.76365,700
Jan 10, 201826.3026.4025.8926.0126.01258,400
Jan 09, 201826.3426.6026.3226.3826.38124,100
Jan 08, 201826.0926.3926.0226.2526.25161,400
Jan 05, 201825.8526.1725.7026.0726.07249,900
Jan 04, 201825.6426.1525.6425.8525.85160,900
Jan 03, 201825.6425.8225.3225.6425.64153,300
Jan 02, 201824.7525.6424.5125.5925.59183,600
Dec 29, 201724.9224.9224.5024.7824.78202,700
Dec 28, 201725.0525.0524.7624.8924.89156,500
Dec 27, 201724.7125.1424.6625.0625.06111,800
Dec 22, 201725.0025.1124.6224.7624.76169,800
Dec 21, 201725.3125.3124.9225.0225.02122,200
Dec 20, 201725.5425.5425.0225.3125.31138,700
Dec 19, 201725.5625.7525.4425.4825.48156,500
Dec 18, 201725.0225.5124.9225.4825.48130,500
Dec 15, 201725.0525.3624.8224.9424.94529,600
Dec 14, 201724.6225.1724.5825.0325.03372,000
Dec 13, 201724.6624.8124.5624.7124.71312,600
Dec 12, 201724.9225.1124.7824.7924.79342,900
Dec 11, 201725.0525.1324.6924.8524.85327,000
Dec 08, 201725.1225.2424.9325.0425.04156,600
Dec 07, 201724.5825.1624.5525.1225.12246,100
Dec 06, 201725.4425.4424.0724.5824.58518,900
Dec 05, 201725.7225.9225.4725.5625.56222,500
Dec 04, 201726.1726.2025.6325.8225.82268,300
Dec 01, 201726.5726.5725.5526.1126.11289,300
Nov 30, 201726.1426.5726.1426.5726.57338,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...