Canada markets closed

Canfor Corporation (CFP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.23+0.02 (+0.14%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.3214.3914.1814.2314.23217,200
Apr 25, 202414.1714.2213.7614.2114.21277,000
Apr 24, 202414.3014.4914.0714.2414.24215,300
Apr 23, 202414.2114.5314.2114.3014.30182,000
Apr 22, 202414.4214.5214.1814.2114.21144,000
Apr 19, 202414.3114.7314.3014.4214.42289,600
Apr 18, 202414.5814.6014.2614.3114.31288,000
Apr 17, 202414.8615.0814.5214.5314.53199,800
Apr 16, 202414.7515.2314.5714.9814.98240,700
Apr 15, 202415.2215.4414.8414.8614.86172,700
Apr 12, 202415.6115.9515.1115.1915.19203,800
Apr 11, 202415.8415.8615.3715.5815.58175,800
Apr 10, 202415.8415.9515.5615.7415.74129,200
Apr 09, 202415.6416.0615.4516.0116.01153,600
Apr 08, 202415.8715.8715.5115.5315.53118,800
Apr 05, 202415.9616.1215.6015.7015.70214,500
Apr 04, 202416.2016.6915.8615.9115.91449,400
Apr 03, 202416.5516.6916.0316.0816.08430,700
Apr 02, 202416.9716.9716.5516.6316.63258,100
Apr 01, 202417.1217.2216.5917.0617.06167,900
Mar 28, 202417.4617.4916.7617.1117.11166,300
Mar 27, 202417.2317.6517.2317.4817.48109,300
Mar 26, 202417.4017.6617.2117.2217.22160,200
Mar 25, 202417.2417.4617.0117.3917.39248,800
Mar 22, 202417.5717.6717.1017.2317.23226,700
Mar 21, 202417.2217.8117.1517.5917.59298,100
Mar 20, 202416.3017.3716.2417.2217.22333,000
Mar 19, 202416.2416.5215.9916.2516.25263,300
Mar 18, 202416.2016.2515.9215.9815.98171,700
Mar 15, 202416.1816.7516.1816.2516.25167,400
Mar 14, 202416.6816.7316.3016.4716.47108,800
Mar 13, 202416.3317.0416.3316.7816.78132,500
Mar 12, 202416.9017.0416.2816.2816.28200,500
Mar 11, 202415.9817.0215.9816.8216.82221,100
Mar 08, 202416.5816.8416.0816.1116.11147,200
Mar 07, 202417.0017.0916.7216.7516.75188,900
Mar 06, 202415.4917.0615.4917.0217.02357,500
Mar 05, 202416.8216.9116.4616.6516.65146,200
Mar 04, 202416.8716.9916.5616.8716.8795,900
Mar 01, 202416.6417.0015.8516.8716.87266,600
Feb 29, 202416.6916.7116.3616.5316.53122,700
Feb 28, 202416.4317.0116.4316.6916.69122,400
Feb 27, 202416.0216.6115.9316.6016.60186,200
Feb 26, 202416.3116.3415.6815.9315.93153,100
Feb 23, 202416.3016.4915.7716.3916.39173,100
Feb 22, 202416.4016.4716.0816.3716.3781,400
Feb 21, 202416.3016.9116.2616.3516.35165,600
Feb 20, 202416.2316.4415.9516.4116.41157,100
Feb 16, 202415.9416.4915.8716.2816.28191,900
Feb 15, 202415.4816.2915.3616.0516.05181,100
Feb 14, 202415.1015.6615.1015.5515.55107,300
Feb 13, 202415.1215.1714.8815.0715.07185,400
Feb 12, 202415.5515.7715.3215.3215.32109,300
Feb 09, 202415.4215.6114.9615.5515.55215,200
Feb 08, 202415.2715.7114.8515.4315.43267,600
Feb 07, 202415.0315.4114.2415.2215.22361,200
Feb 06, 202415.4015.6415.1415.1815.18151,700
Feb 05, 202415.8216.0615.4015.4615.46222,600
Feb 02, 202416.4716.4815.7616.0516.05201,300
Feb 01, 202416.3316.5716.2616.5216.5287,700
Jan 31, 202416.5616.5816.2616.2816.28197,600
Jan 30, 202416.7016.7416.3816.5716.57120,700
Jan 29, 202416.9716.9716.6116.7516.75153,600
Jan 26, 202416.5817.1616.5817.1017.10141,000
Jan 25, 202416.8417.0016.7016.7816.7883,800
Jan 24, 202417.3117.6116.8716.9016.90187,500
Jan 23, 202417.1117.3116.8617.0717.07164,300
Jan 22, 202417.4217.5517.1117.1617.1658,200
Jan 19, 202417.0017.4616.6917.3317.33165,200
Jan 18, 202417.7017.7017.0217.0717.07189,100
Jan 17, 202418.0518.0717.5517.7417.74197,900
Jan 16, 202418.1618.4118.1018.3418.34168,800
Jan 15, 202418.0018.2417.9818.1518.1538,300
Jan 12, 202418.2618.3717.5217.9317.93236,700
Jan 11, 202418.0918.0917.3418.0718.07251,400
Jan 10, 202418.7319.3018.1618.1918.19242,500
Jan 09, 202418.4819.0518.4518.9018.90157,400
Jan 08, 202418.1518.8718.1518.8218.82151,200
Jan 05, 202417.7318.3817.6718.3118.31217,700
Jan 04, 202417.4517.7217.4017.6917.6990,000
Jan 03, 202417.2517.6917.2517.5417.54105,100
Jan 02, 202417.7818.1317.3317.5017.50193,900
Dec 29, 202317.7418.0317.7417.8517.8576,700
Dec 28, 202317.7118.0217.7117.8017.8062,100
Dec 27, 202318.1518.3217.7417.7917.79124,900
Dec 22, 202317.9718.3717.8618.1518.15126,900
Dec 21, 202317.8518.2717.8517.9517.95203,900
Dec 20, 202318.0218.4417.6417.7617.76508,900
Dec 19, 202316.1418.2216.1418.1218.12638,000
Dec 18, 202316.3116.3115.7816.1316.13132,700
Dec 15, 202315.8916.0915.5616.0116.01251,400
Dec 14, 202316.0816.3515.7915.8915.89202,000
Dec 13, 202314.7515.8514.6315.8015.80325,400
Dec 12, 202315.0515.0514.7614.9514.95195,800
Dec 11, 202315.4215.4314.9215.2015.20249,700
Dec 08, 202315.6015.8015.2615.5515.55248,900
Dec 07, 202316.4916.6315.7515.7915.79204,100
Dec 06, 202316.7217.0016.4416.4616.46195,400
Dec 05, 202317.0317.0816.6616.6716.67182,100
Dec 04, 202316.5017.4416.5017.1817.18210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...