STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Canfor Corporation (CFP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

26.74

+1.03

(+4.01%)

As of 11:00AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	25.93	26.75	25.72	26.74	26.74	67,345
Feb 01, 2023	25.48	26.07	25.08	25.71	25.71	172,600
Jan 31, 2023	24.76	25.76	24.57	25.21	25.21	223,000
Jan 30, 2023	25.08	25.20	24.33	24.63	24.63	430,700
Jan 27, 2023	25.42	25.80	25.35	25.38	25.38	288,500
Jan 26, 2023	24.15	25.61	24.15	25.32	25.32	540,600
Jan 25, 2023	22.27	23.49	22.16	23.24	23.24	214,200
Jan 24, 2023	21.82	22.58	21.53	22.50	22.50	233,500
Jan 23, 2023	21.94	22.14	21.57	21.88	21.88	165,400
Jan 20, 2023	21.09	21.94	21.09	21.90	21.90	236,500
Jan 19, 2023	21.67	21.72	21.02	21.09	21.09	194,500
Jan 18, 2023	21.67	22.58	21.67	21.92	21.92	197,700
Jan 17, 2023	21.61	21.65	21.40	21.63	21.63	135,400
Jan 16, 2023	21.78	22.00	21.60	21.68	21.68	79,000
Jan 13, 2023	21.91	22.10	21.78	21.85	21.85	91,500
Jan 12, 2023	22.18	22.21	21.84	22.10	22.10	114,700
Jan 11, 2023	21.98	22.25	21.79	22.19	22.19	122,600
Jan 10, 2023	21.79	22.10	21.53	21.93	21.93	213,500
Jan 09, 2023	22.21	22.38	21.75	21.85	21.85	152,000
Jan 06, 2023	21.94	22.28	21.74	22.21	22.21	157,200
Jan 05, 2023	21.94	22.12	21.63	21.73	21.73	139,400
Jan 04, 2023	21.63	21.99	21.58	21.95	21.95	87,100
Jan 03, 2023	21.25	21.90	21.20	21.48	21.48	93,400
Dec 30, 2022	21.71	21.84	21.22	21.31	21.31	191,300
Dec 29, 2022	21.15	22.13	21.15	21.87	21.87	235,100
Dec 28, 2022	20.89	21.32	20.84	21.00	21.00	339,200
Dec 23, 2022	20.60	21.01	20.58	20.88	20.88	148,400
Dec 22, 2022	20.96	20.96	20.39	20.67	20.67	200,900
Dec 21, 2022	21.19	21.65	21.01	21.11	21.11	188,600
Dec 20, 2022	21.38	21.81	21.01	21.10	21.10	180,200
Dec 19, 2022	22.27	22.32	21.18	21.40	21.40	192,400
Dec 16, 2022	22.69	23.01	22.21	22.23	22.23	269,700
Dec 15, 2022	23.38	23.51	22.74	22.87	22.87	212,000
Dec 14, 2022	23.96	24.17	23.25	23.38	23.38	220,600
Dec 13, 2022	24.30	24.42	23.74	23.93	23.93	170,400
Dec 12, 2022	23.47	23.95	23.30	23.70	23.70	204,200
Dec 09, 2022	23.27	23.98	23.27	23.45	23.45	180,600
Dec 08, 2022	23.38	23.74	23.11	23.27	23.27	218,700
Dec 07, 2022	23.06	23.85	23.05	23.18	23.18	247,200
Dec 06, 2022	23.63	23.95	23.08	23.15	23.15	266,500
Dec 05, 2022	23.80	24.04	23.41	23.52	23.52	212,800
Dec 02, 2022	23.72	24.13	23.60	23.82	23.82	182,300
Dec 01, 2022	23.93	24.78	23.92	23.98	23.98	150,000
Nov 30, 2022	23.96	24.06	23.13	23.83	23.83	279,800
Nov 29, 2022	24.24	24.65	23.80	23.98	23.98	200,200
Nov 28, 2022	24.40	24.63	23.98	24.09	24.09	148,400
Nov 25, 2022	24.41	24.88	24.29	24.40	24.40	117,900
Nov 24, 2022	24.33	24.78	24.33	24.45	24.45	53,300
Nov 23, 2022	24.27	24.56	24.23	24.33	24.33	103,600
Nov 22, 2022	24.58	24.78	24.30	24.47	24.47	202,800
Nov 21, 2022	24.11	24.64	23.90	24.39	24.39	164,800
Nov 18, 2022	23.92	24.37	23.92	24.20	24.20	191,300
Nov 17, 2022	23.92	24.02	23.38	23.76	23.76	288,400
Nov 16, 2022	24.19	24.51	23.83	24.24	24.24	197,100
Nov 15, 2022	24.02	24.90	23.98	24.31	24.31	404,200
Nov 14, 2022	23.77	23.85	23.43	23.54	23.54	154,300
Nov 11, 2022	23.46	23.84	23.24	23.81	23.81	262,600
Nov 10, 2022	22.57	23.45	22.44	23.28	23.28	213,400
Nov 09, 2022	21.75	22.20	21.75	21.85	21.85	245,300
Nov 08, 2022	22.01	22.01	21.32	21.79	21.79	267,500
Nov 07, 2022	21.30	22.10	21.30	22.04	22.04	224,300
Nov 04, 2022	21.20	21.63	20.98	21.29	21.29	220,500
Nov 03, 2022	19.85	21.20	19.84	20.84	20.84	300,800
Nov 02, 2022	20.95	21.36	20.00	20.11	20.11	361,200
Nov 01, 2022	20.81	21.75	20.81	20.96	20.96	344,400
Oct 31, 2022	20.87	21.13	20.42	20.47	20.47	259,900
Oct 28, 2022	19.95	21.12	19.72	21.05	21.05	356,600
Oct 27, 2022	19.27	20.24	19.27	20.00	20.00	250,200
Oct 26, 2022	18.94	19.42	18.58	19.31	19.31	244,200
Oct 25, 2022	18.85	19.23	18.68	18.89	18.89	248,100
Oct 24, 2022	19.28	19.29	18.81	19.01	19.01	105,900
Oct 21, 2022	18.90	19.46	18.42	19.46	19.46	347,200
Oct 20, 2022	19.48	19.65	18.94	19.06	19.06	227,500
Oct 19, 2022	19.67	19.78	19.35	19.50	19.50	167,400
Oct 18, 2022	20.39	20.39	19.56	19.89	19.89	138,400
Oct 17, 2022	20.66	20.66	20.05	20.08	20.08	128,700
Oct 14, 2022	20.58	20.58	19.75	20.34	20.34	215,300
Oct 13, 2022	19.65	20.74	19.54	20.44	20.44	203,700
Oct 12, 2022	19.51	20.07	19.42	19.95	19.95	189,600
Oct 11, 2022	19.22	19.75	19.20	19.56	19.56	190,400
Oct 07, 2022	19.34	19.40	18.86	19.40	19.40	247,500
Oct 06, 2022	19.60	19.78	19.14	19.64	19.64	343,600
Oct 05, 2022	19.67	20.04	19.56	19.74	19.74	159,700
Oct 04, 2022	20.34	20.46	19.91	20.02	20.02	301,300
Oct 03, 2022	20.30	20.49	19.83	20.21	20.21	331,100
Sept 30, 2022	19.76	20.49	19.76	20.11	20.11	143,600
Sept 29, 2022	19.94	19.94	18.97	19.77	19.77	193,700
Sept 28, 2022	19.50	20.20	19.50	20.12	20.12	226,800
Sept 27, 2022	20.00	20.06	19.53	19.53	19.53	189,300
Sept 26, 2022	20.00	20.23	19.66	19.87	19.87	252,600
Sept 23, 2022	20.69	20.77	20.02	20.19	20.19	383,000
Sept 22, 2022	21.11	21.53	20.90	21.04	21.04	228,300
Sept 21, 2022	22.10	22.21	21.31	21.39	21.39	233,000
Sept 20, 2022	23.01	23.02	21.89	21.99	21.99	297,300
Sept 19, 2022	22.73	23.32	22.71	23.31	23.31	112,100
Sept 16, 2022	22.91	22.92	22.14	22.92	22.92	920,700
Sept 15, 2022	23.96	24.24	23.14	23.20	23.20	328,000
Sept 14, 2022	24.46	24.56	23.81	23.91	23.91	294,100
Sept 13, 2022	24.60	24.85	24.33	24.46	24.46	89,200
Sept 12, 2022	24.26	25.27	24.26	25.19	25.19	204,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,829.51+78.46(+0.38%)

S&P 5004,179.98+60.77(+1.48%)

DOW34,020.03-72.93(-0.21%)

CAD/USD0.7517-0.0009(-0.12%)

CRUDE OIL76.27-0.14(-0.18%)

BTC-CAD31,721.01+958.50(+3.12%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Canfor Corporation (CFP.TO)

S&P/TSX
20,829.51
+78.46(+0.38%)

S&P 500
4,179.98
+60.77(+1.48%)

DOW
34,020.03
-72.93(-0.21%)

CAD/USD
0.7517
-0.0009(-0.12%)

CRUDE OIL
76.27
-0.14(-0.18%)

BTC-CAD
31,721.01
+958.50(+3.12%)