Canada markets close in 4 hours 58 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202325.9326.7525.7226.7426.7467,345
Feb 01, 202325.4826.0725.0825.7125.71172,600
Jan 31, 202324.7625.7624.5725.2125.21223,000
Jan 30, 202325.0825.2024.3324.6324.63430,700
Jan 27, 202325.4225.8025.3525.3825.38288,500
Jan 26, 202324.1525.6124.1525.3225.32540,600
Jan 25, 202322.2723.4922.1623.2423.24214,200
Jan 24, 202321.8222.5821.5322.5022.50233,500
Jan 23, 202321.9422.1421.5721.8821.88165,400
Jan 20, 202321.0921.9421.0921.9021.90236,500
Jan 19, 202321.6721.7221.0221.0921.09194,500
Jan 18, 202321.6722.5821.6721.9221.92197,700
Jan 17, 202321.6121.6521.4021.6321.63135,400
Jan 16, 202321.7822.0021.6021.6821.6879,000
Jan 13, 202321.9122.1021.7821.8521.8591,500
Jan 12, 202322.1822.2121.8422.1022.10114,700
Jan 11, 202321.9822.2521.7922.1922.19122,600
Jan 10, 202321.7922.1021.5321.9321.93213,500
Jan 09, 202322.2122.3821.7521.8521.85152,000
Jan 06, 202321.9422.2821.7422.2122.21157,200
Jan 05, 202321.9422.1221.6321.7321.73139,400
Jan 04, 202321.6321.9921.5821.9521.9587,100
Jan 03, 202321.2521.9021.2021.4821.4893,400
Dec 30, 202221.7121.8421.2221.3121.31191,300
Dec 29, 202221.1522.1321.1521.8721.87235,100
Dec 28, 202220.8921.3220.8421.0021.00339,200
Dec 23, 202220.6021.0120.5820.8820.88148,400
Dec 22, 202220.9620.9620.3920.6720.67200,900
Dec 21, 202221.1921.6521.0121.1121.11188,600
Dec 20, 202221.3821.8121.0121.1021.10180,200
Dec 19, 202222.2722.3221.1821.4021.40192,400
Dec 16, 202222.6923.0122.2122.2322.23269,700
Dec 15, 202223.3823.5122.7422.8722.87212,000
Dec 14, 202223.9624.1723.2523.3823.38220,600
Dec 13, 202224.3024.4223.7423.9323.93170,400
Dec 12, 202223.4723.9523.3023.7023.70204,200
Dec 09, 202223.2723.9823.2723.4523.45180,600
Dec 08, 202223.3823.7423.1123.2723.27218,700
Dec 07, 202223.0623.8523.0523.1823.18247,200
Dec 06, 202223.6323.9523.0823.1523.15266,500
Dec 05, 202223.8024.0423.4123.5223.52212,800
Dec 02, 202223.7224.1323.6023.8223.82182,300
Dec 01, 202223.9324.7823.9223.9823.98150,000
Nov 30, 202223.9624.0623.1323.8323.83279,800
Nov 29, 202224.2424.6523.8023.9823.98200,200
Nov 28, 202224.4024.6323.9824.0924.09148,400
Nov 25, 202224.4124.8824.2924.4024.40117,900
Nov 24, 202224.3324.7824.3324.4524.4553,300
Nov 23, 202224.2724.5624.2324.3324.33103,600
Nov 22, 202224.5824.7824.3024.4724.47202,800
Nov 21, 202224.1124.6423.9024.3924.39164,800
Nov 18, 202223.9224.3723.9224.2024.20191,300
Nov 17, 202223.9224.0223.3823.7623.76288,400
Nov 16, 202224.1924.5123.8324.2424.24197,100
Nov 15, 202224.0224.9023.9824.3124.31404,200
Nov 14, 202223.7723.8523.4323.5423.54154,300
Nov 11, 202223.4623.8423.2423.8123.81262,600
Nov 10, 202222.5723.4522.4423.2823.28213,400
Nov 09, 202221.7522.2021.7521.8521.85245,300
Nov 08, 202222.0122.0121.3221.7921.79267,500
Nov 07, 202221.3022.1021.3022.0422.04224,300
Nov 04, 202221.2021.6320.9821.2921.29220,500
Nov 03, 202219.8521.2019.8420.8420.84300,800
Nov 02, 202220.9521.3620.0020.1120.11361,200
Nov 01, 202220.8121.7520.8120.9620.96344,400
Oct 31, 202220.8721.1320.4220.4720.47259,900
Oct 28, 202219.9521.1219.7221.0521.05356,600
Oct 27, 202219.2720.2419.2720.0020.00250,200
Oct 26, 202218.9419.4218.5819.3119.31244,200
Oct 25, 202218.8519.2318.6818.8918.89248,100
Oct 24, 202219.2819.2918.8119.0119.01105,900
Oct 21, 202218.9019.4618.4219.4619.46347,200
Oct 20, 202219.4819.6518.9419.0619.06227,500
Oct 19, 202219.6719.7819.3519.5019.50167,400
Oct 18, 202220.3920.3919.5619.8919.89138,400
Oct 17, 202220.6620.6620.0520.0820.08128,700
Oct 14, 202220.5820.5819.7520.3420.34215,300
Oct 13, 202219.6520.7419.5420.4420.44203,700
Oct 12, 202219.5120.0719.4219.9519.95189,600
Oct 11, 202219.2219.7519.2019.5619.56190,400
Oct 07, 202219.3419.4018.8619.4019.40247,500
Oct 06, 202219.6019.7819.1419.6419.64343,600
Oct 05, 202219.6720.0419.5619.7419.74159,700
Oct 04, 202220.3420.4619.9120.0220.02301,300
Oct 03, 202220.3020.4919.8320.2120.21331,100
Sept 30, 202219.7620.4919.7620.1120.11143,600
Sept 29, 202219.9419.9418.9719.7719.77193,700
Sept 28, 202219.5020.2019.5020.1220.12226,800
Sept 27, 202220.0020.0619.5319.5319.53189,300
Sept 26, 202220.0020.2319.6619.8719.87252,600
Sept 23, 202220.6920.7720.0220.1920.19383,000
Sept 22, 202221.1121.5320.9021.0421.04228,300
Sept 21, 202222.1022.2121.3121.3921.39233,000
Sept 20, 202223.0123.0221.8921.9921.99297,300
Sept 19, 202222.7323.3222.7123.3123.31112,100
Sept 16, 202222.9122.9222.1422.9222.92920,700
Sept 15, 202223.9624.2423.1423.2023.20328,000
Sept 14, 202224.4624.5623.8123.9123.91294,100
Sept 13, 202224.6024.8524.3324.4624.4689,200
Sept 12, 202224.2625.2724.2625.1925.19204,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...