CFP.TO - Canfor Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 23, 201832.1532.2131.4331.9831.98296,200
May 22, 201832.5532.8432.1932.3132.31243,800
May 18, 201832.2832.4632.1132.4432.44136,600
May 17, 201832.8933.2532.0232.2432.24168,100
May 16, 201831.9432.9831.9032.8232.82381,900
May 15, 201831.0631.8931.0131.8531.85214,200
May 14, 201831.3031.3930.8031.2031.20158,900
May 11, 201831.2031.2330.8931.1531.15152,500
May 10, 201831.4131.6831.0131.2031.20314,900
May 09, 201831.2231.6430.9631.3931.39441,200
May 08, 201830.0031.3129.9731.2531.25651,300
May 07, 201830.1330.2129.6629.9429.94154,300
May 04, 201829.8730.2529.4829.9629.96313,700
May 03, 201830.5730.5729.6229.9129.91740,200
May 02, 201829.7730.9229.7730.6130.61454,700
May 01, 201829.4429.7329.0329.6929.69243,200
Apr 30, 201829.5330.0629.3429.4929.49373,700
Apr 27, 201829.9029.9029.0029.2729.2798,200
Apr 26, 201830.4930.5629.1129.9429.94432,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...