Canada markets close in 2 hours 33 minutes

Canfor Corporation (CFP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.65+0.89 (+6.03%)
As of 01:26PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202415.0515.6514.8815.6515.65215,005
Sept 12, 202414.4915.0114.4514.7614.76169,200
Sept 11, 202414.4214.5514.1914.4514.45104,300
Sept 10, 202414.2314.5413.6814.4914.49271,400
Sept 09, 202413.8914.1513.8914.0814.08166,400
Sept 06, 202414.3014.4013.8714.0114.01156,200
Sept 05, 202414.0214.4113.8814.3614.36264,300
Sept 04, 202414.1114.4714.0714.1114.11135,700
Sept 03, 202414.5014.6214.0914.1814.18146,500
Aug 30, 202414.7215.0614.5514.5514.55399,100
Aug 29, 202414.8215.0314.7114.9014.90100,900
Aug 28, 202414.7514.9314.6714.8214.82128,800
Aug 27, 202415.0815.0814.7514.8814.88158,500
Aug 26, 202415.4915.5015.1615.1815.1882,100
Aug 23, 202414.3215.5014.2815.4515.45364,100
Aug 22, 202414.4914.5414.2814.3714.37148,500
Aug 21, 202414.6614.8414.3914.5114.51289,400
Aug 20, 202415.0415.0414.6814.7014.70160,900
Aug 19, 202414.5615.2514.5614.9914.99179,700
Aug 16, 202414.8215.0314.5214.6514.65172,000
Aug 15, 202414.9715.2414.8514.9314.93104,400
Aug 14, 202415.2715.4314.7914.8514.85201,100
Aug 13, 202415.0615.4015.0615.2715.27123,500
Aug 12, 202414.5315.1514.5315.0015.00222,900
Aug 09, 202414.7214.8614.3514.5114.51408,400
Aug 08, 202414.4214.8114.4114.6814.68107,800
Aug 07, 202414.5814.9514.3414.4414.44230,200
Aug 06, 202414.0114.4714.0014.4514.45267,700
Aug 02, 202414.6214.7114.2914.4814.48219,800
Aug 01, 202415.8415.9914.6914.7514.75240,200
Jul 31, 202415.5516.1015.5515.8415.84222,300
Jul 30, 202415.4815.7915.4815.6415.64143,200
Jul 29, 202415.5615.5715.1515.4515.45180,500
Jul 26, 202414.5715.5514.4215.5215.52299,500
Jul 25, 202414.3115.2114.2415.1615.16232,800
Jul 24, 202414.7115.0614.4514.5214.52141,400
Jul 23, 202414.6714.9814.2514.9014.90370,700
Jul 22, 202414.7414.9114.6114.8714.8781,400
Jul 19, 202414.7814.9214.6814.8014.80128,900
Jul 18, 202415.2615.3014.7114.8814.88255,400
Jul 17, 202414.9015.6614.8915.2415.24214,200
Jul 16, 202414.1414.8814.0514.8514.85239,200
Jul 15, 202413.9014.0713.6014.0614.06306,900
Jul 12, 202413.7713.9513.6113.8413.84416,000
Jul 11, 202413.6314.0613.6313.7913.79194,800
Jul 10, 202413.7814.0113.5913.5913.5998,500
Jul 09, 202413.7713.9713.5313.8113.81297,900
Jul 08, 202414.1414.1413.5913.7113.71280,700
Jul 05, 202414.2814.2814.0814.1014.10529,800
Jul 04, 202414.3514.5114.2514.2514.2564,000
Jul 03, 202414.2514.5714.2414.5214.52120,900
Jul 02, 202414.5214.5214.1414.2714.27137,800
Jun 28, 202414.8014.8314.5114.5114.51178,100
Jun 27, 202414.6114.7614.5114.7614.76103,100
Jun 26, 202414.4214.8014.3414.6914.69140,100
Jun 25, 202414.1314.4814.0214.4314.43117,600
Jun 24, 202414.4714.4714.0714.1414.14212,200
Jun 21, 202414.4714.6414.3214.4614.46383,800
Jun 20, 202414.4914.5314.2914.4814.48180,200
Jun 19, 202414.8014.8914.3914.4414.44134,100
Jun 18, 202415.0115.1114.8514.8714.87126,500
Jun 17, 202414.8915.0814.7815.0715.07108,900
Jun 14, 202414.8014.9414.7414.8914.8986,200
Jun 13, 202415.0315.1314.8014.8914.8972,800
Jun 12, 202415.0015.2714.9315.0315.03141,000
Jun 11, 202414.9215.1014.6314.8114.81130,300
Jun 10, 202414.7515.1214.7515.1115.1161,200
Jun 07, 202415.1115.1114.7914.8314.83139,500
Jun 06, 202415.0015.3615.0015.1115.1197,400
Jun 05, 202415.0215.2214.9515.0015.0062,900
Jun 04, 202414.9015.0514.8515.0015.00133,200
Jun 03, 202414.9815.1614.8515.0315.0386,000
May 31, 202414.7315.0014.7314.9814.98145,600
May 30, 202414.9315.1214.8314.8514.85134,100
May 29, 202415.0215.3314.9015.0615.06133,000
May 28, 202415.5715.5715.2215.2215.22105,100
May 27, 202415.3215.7615.3215.6115.6187,700
May 24, 202415.3415.6415.3015.3215.32161,000
May 23, 202415.5015.5015.0615.3515.3597,600
May 22, 202415.7515.8415.4715.4815.48139,500
May 21, 202415.2515.8215.1715.7915.79199,800
May 17, 202415.4415.4415.1215.3115.31118,300
May 16, 202415.5115.6515.2715.2715.2785,500
May 15, 202415.3015.7915.2815.6215.62188,200
May 14, 202414.8415.3314.8415.2615.26174,900
May 13, 202414.8515.0814.8114.8114.81117,000
May 10, 202415.0115.1914.7014.8714.87172,900
May 09, 202415.4415.4915.1515.2315.23138,000
May 08, 202415.0915.4115.0915.4115.41192,300
May 07, 202414.8115.2014.6415.1015.10199,100
May 06, 202414.8014.9714.6314.8114.81249,800
May 03, 202414.9115.1614.6714.8014.80146,800
May 02, 202415.2815.4614.9114.9414.94184,200
May 01, 202414.6115.3014.4115.1215.12261,600
Apr 30, 202414.1914.7114.1414.5114.51224,900
Apr 29, 202414.3214.3714.1314.2514.25154,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...