ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CFP Canfor Corporation

14.06
0.22 (1.59%)
Jul 15 2024 - Closed
Delayed by 15 minutes

CFP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 13.84 0.00 0.00% 13.84 13.84 13.84 0
Jul 12 2024 13.84 0.05 0.36% 13.77 13.95 13.61 415,976
Jul 11 2024 13.79 0.20 1.47% 13.63 14.06 13.63 194,755
Jul 10 2024 13.59 -0.22 -1.59% 13.78 14.01 13.59 98,492
Jul 09 2024 13.81 0.10 0.73% 13.77 13.97 13.53 297,867
Jul 08 2024 13.71 -0.39 -2.77% 14.14 14.14 13.60 280,718
Jul 05 2024 14.10 -0.15 -1.05% 14.28 14.28 14.08 529,794
Jul 04 2024 14.25 -0.27 -1.86% 14.35 14.51 14.25 64,046
Jul 03 2024 14.52 0.25 1.75% 14.25 14.57 14.24 120,862
Jul 02 2024 14.27 -0.24 -1.65% 14.52 14.52 14.14 137,755
Jun 28 2024 14.51 -0.25 -1.69% 14.80 14.83 14.51 178,057
Jun 27 2024 14.76 0.07 0.48% 14.61 14.76 14.51 103,062
Jun 26 2024 14.69 0.26 1.80% 14.42 14.80 14.34 140,086
Jun 25 2024 14.43 0.29 2.05% 14.13 14.48 14.02 117,617
Jun 24 2024 14.14 -0.32 -2.21% 14.47 14.47 14.07 212,186
Jun 21 2024 14.46 -0.02 -0.14% 14.47 14.64 14.32 383,821
Jun 20 2024 14.48 0.04 0.28% 14.49 14.53 14.29 180,236
Jun 19 2024 14.44 -0.43 -2.89% 14.80 14.89 14.39 134,109
Jun 18 2024 14.87 -0.20 -1.33% 15.01 15.11 14.85 126,543
Jun 17 2024 15.07 0.18 1.21% 14.89 15.08 14.78 108,940
Jun 14 2024 14.89 0.00 0.00% 14.80 14.94 14.75 86,220
Jun 13 2024 14.89 -0.14 -0.93% 15.03 15.13 14.80 72,785
Jun 12 2024 15.03 0.22 1.49% 15.00 15.27 14.93 141,036
Jun 11 2024 14.81 -0.30 -1.99% 14.92 15.10 14.63 130,274
Jun 10 2024 15.11 0.28 1.89% 14.75 15.12 14.75 61,191
Jun 07 2024 14.83 -0.28 -1.85% 15.11 15.11 14.79 139,507
Jun 06 2024 15.11 0.11 0.73% 15.00 15.36 15.00 97,371
Jun 05 2024 15.00 0.00 0.00% 15.02 15.22 14.95 62,926
Jun 04 2024 15.00 -0.03 -0.20% 14.90 15.05 14.85 133,226
Jun 03 2024 15.03 0.05 0.33% 14.98 15.16 14.85 85,986
May 31 2024 14.98 0.13 0.88% 14.73 15.00 14.73 145,617
May 30 2024 14.85 -0.21 -1.39% 14.93 15.12 14.83 134,089
May 29 2024 15.06 -0.16 -1.05% 15.02 15.33 14.90 132,963
May 28 2024 15.22 -0.39 -2.50% 15.57 15.57 15.22 105,089
May 27 2024 15.61 0.29 1.89% 15.32 15.76 15.32 87,717
May 24 2024 15.32 -0.03 -0.20% 15.34 15.64 15.31 161,003
May 23 2024 15.35 -0.13 -0.84% 15.50 15.50 15.06 97,614
May 22 2024 15.48 -0.31 -1.96% 15.75 15.84 15.47 139,514
May 21 2024 15.79 0.48 3.14% 15.25 15.82 15.18 199,839
May 17 2024 15.31 0.04 0.26% 15.44 15.44 15.12 118,279
May 16 2024 15.27 -0.35 -2.24% 15.51 15.65 15.27 85,503
May 15 2024 15.62 0.36 2.36% 15.30 15.79 15.29 188,225
May 14 2024 15.26 0.45 3.04% 14.84 15.33 14.84 174,914
May 13 2024 14.81 -0.06 -0.40% 14.85 15.08 14.81 117,031
May 10 2024 14.87 -0.36 -2.36% 15.01 15.19 14.70 172,939
May 09 2024 15.23 -0.18 -1.17% 15.44 15.49 15.15 137,990
May 08 2024 15.41 0.31 2.05% 15.09 15.41 15.09 192,318
May 07 2024 15.10 0.29 1.96% 14.81 15.20 14.64 199,105
May 06 2024 14.81 0.01 0.07% 14.80 14.97 14.63 249,830
May 03 2024 14.80 -0.14 -0.94% 14.91 15.16 14.67 146,751
May 02 2024 14.94 -0.18 -1.19% 15.28 15.46 14.91 184,224
May 01 2024 15.12 0.61 4.20% 14.61 15.30 14.41 261,595
Apr 30 2024 14.51 0.26 1.82% 14.19 14.70 14.14 224,940
Apr 29 2024 14.25 0.04 0.28% 14.32 14.36 14.13 154,737
Apr 26 2024 14.21 0.00 0.00% 14.21 14.21 14.21 0
Apr 25 2024 14.21 -0.03 -0.21% 14.17 14.22 13.76 276,954
Apr 24 2024 14.24 -0.06 -0.42% 14.30 14.46 14.07 215,301
Apr 23 2024 14.30 0.09 0.63% 14.21 14.53 14.21 182,001
Apr 22 2024 14.21 -0.21 -1.46% 14.42 14.51 14.18 144,021
Apr 19 2024 14.42 0.11 0.77% 14.31 14.72 14.31 289,609
Apr 18 2024 14.31 -0.22 -1.51% 14.58 14.60 14.26 288,030
Apr 17 2024 14.53 -0.45 -3.00% 14.86 15.08 14.52 199,807

Your Recent History

Delayed Upgrade Clock