CFP.TO Historical Prices | CANFOR CORP Stock

TSX

0.64% TSX Ventures 0.00%

Canfor Corporation (CFP.TO)

-Toronto

18.73 0.25(1.32%) Jun 18, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	19.11	19.58	18.70	18.73	374,900	18.73
Jun 17, 2013	18.01	19.13	17.98	18.98	384,700	18.98
Jun 14, 2013	18.35	18.43	17.89	18.07	200,800	18.07
Jun 13, 2013	17.79	18.36	17.76	18.29	122,600	18.29
Jun 12, 2013	18.60	18.60	17.82	17.84	225,500	17.84
Jun 11, 2013	18.50	18.71	18.27	18.43	336,600	18.43
Jun 10, 2013	18.05	18.81	18.05	18.61	271,600	18.61
Jun 7, 2013	18.22	18.40	17.92	18.00	174,100	18.00
Jun 6, 2013	17.65	18.20	17.65	18.16	461,800	18.16
Jun 5, 2013	18.28	18.28	17.63	17.77	290,600	17.77
Jun 4, 2013	18.37	18.70	18.09	18.27	409,900	18.27
Jun 3, 2013	17.93	18.60	17.76	18.30	632,300	18.30
May 31, 2013	17.45	17.95	17.31	17.38	426,300	17.38
May 30, 2013	17.30	17.80	17.30	17.55	347,600	17.55
May 29, 2013	17.65	17.67	17.30	17.40	399,100	17.40
May 28, 2013	18.33	18.40	17.58	17.77	573,200	17.77
May 27, 2013	17.51	18.27	17.51	18.13	102,400	18.13
May 24, 2013	17.58	17.83	17.28	17.60	408,200	17.60
May 23, 2013	17.79	18.04	17.50	17.75	994,100	17.75
May 22, 2013	18.25	18.85	17.78	18.08	532,900	18.08
May 21, 2013	19.10	19.19	18.16	18.21	1,285,900	18.21
May 17, 2013	19.20	19.22	19.00	19.12	480,400	19.12
May 16, 2013	19.00	19.33	18.96	19.14	323,900	19.14
May 15, 2013	18.43	19.01	18.43	18.94	347,100	18.94
May 14, 2013	18.82	19.03	18.42	18.64	325,200	18.64
May 13, 2013	19.26	19.26	18.68	18.93	384,000	18.93
May 10, 2013	19.56	19.69	19.21	19.33	899,200	19.33
May 9, 2013	20.11	20.11	19.58	19.72	554,000	19.72
May 8, 2013	20.60	20.60	19.89	20.11	328,500	20.11
May 7, 2013	20.60	20.83	20.47	20.61	184,600	20.61
May 6, 2013	20.77	20.85	20.43	20.52	145,100	20.52
May 3, 2013	20.89	20.89	20.13	20.67	502,200	20.67
May 2, 2013	20.62	21.10	20.27	20.65	488,100	20.65
May 1, 2013	21.20	21.49	20.51	20.67	292,900	20.67
Apr 30, 2013	20.82	21.11	20.82	21.04	203,700	21.04
Apr 29, 2013	21.40	21.55	20.84	21.05	455,700	21.05
Apr 26, 2013	21.84	22.05	21.23	21.27	217,600	21.27
Apr 25, 2013	21.21	21.75	21.20	21.74	153,200	21.74
Apr 24, 2013	20.61	21.29	20.60	21.11	184,900	21.11
Apr 23, 2013	20.43	20.72	20.39	20.63	124,700	20.63
Apr 22, 2013	20.43	20.44	19.96	20.35	176,400	20.35
Apr 19, 2013	20.24	20.68	20.21	20.41	197,800	20.41
Apr 18, 2013	19.84	20.24	19.75	20.21	207,700	20.21
Apr 17, 2013	19.62	19.87	19.38	19.82	175,000	19.82
Apr 16, 2013	19.21	20.03	19.21	19.99	281,000	19.99
Apr 15, 2013	19.88	19.96	18.89	18.95	668,400	18.95
Apr 12, 2013	21.05	21.07	20.14	20.24	307,000	20.24
Apr 11, 2013	21.56	21.56	20.91	21.09	183,100	21.09
Apr 10, 2013	21.10	21.66	20.92	21.62	278,200	21.62
Apr 9, 2013	20.89	21.20	20.80	20.99	308,200	20.99
Apr 8, 2013	20.57	20.70	20.47	20.68	83,300	20.68
Apr 5, 2013	20.57	20.80	20.28	20.70	471,100	20.70
Apr 4, 2013	20.89	21.05	20.55	20.99	357,400	20.99
Apr 3, 2013	21.65	21.69	20.55	21.01	380,200	21.01
Apr 2, 2013	21.75	21.86	21.53	21.57	215,000	21.57
Apr 1, 2013	21.12	21.84	21.12	21.57	305,900	21.57
Mar 28, 2013	21.15	21.33	21.01	21.26	213,500	21.26
Mar 27, 2013	21.13	21.26	20.90	21.16	192,300	21.16
Mar 26, 2013	21.45	21.48	20.84	21.21	215,600	21.21
Mar 25, 2013	21.59	21.82	21.22	21.60	187,800	21.60
Mar 22, 2013	21.75	21.95	21.42	21.62	192,000	21.62
Mar 21, 2013	21.89	22.00	21.77	21.81	308,900	21.81
Mar 20, 2013	21.77	22.15	21.68	21.89	167,800	21.89
Mar 19, 2013	21.34	21.90	21.33	21.60	331,800	21.60
Mar 18, 2013	21.14	21.46	20.81	21.33	316,000	21.33
Mar 15, 2013	20.66	21.39	20.60	21.25	446,700	21.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CFP.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canfor Corporation (CFP.TO)