The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canfor Corporation

  • CFP
  • TSX
  • Forestry
  • Latest 25.22
  • Currency C$
  • Change 0.05
  • Percent Change 0.199 %
  • Volume 210,957
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.22 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 25.52 25.10 25.24 25.22 210,957
Aug 28 25.20 24.75 25.02 25.17 197,532
Aug 27 25.65 25.08 25.65 25.19 225,675
Aug 26 25.74 25.41 25.48 25.65 442,093
Aug 25 25.79 25.05 25.49 25.41 341,654
Aug 22 25.87 25.23 25.23 25.35 865,538
Aug 21 25.29 24.88 25.28 25.15 339,132
Aug 20 25.12 24.74 25.12 25.03 675,003
Aug 19 25.10 23.87 24.00 25.09 920,769
Aug 18 23.57 22.89 22.99 23.57 427,375
Aug 15 22.89 22.48 22.51 22.87 185,439
Aug 14 22.55 22.33 22.51 22.54 183,122
Aug 13 22.59 22.22 22.50 22.54 220,481
Aug 12 22.67 22.32 22.67 22.50 199,034
Aug 11 22.68 22.14 22.21 22.55 273,861
Aug 8 22.00 21.75 21.93 21.97 260,922
Aug 7 22.49 21.90 22.33 21.92 199,370
Aug 6 22.62 22.12 22.60 22.29 265,457
Aug 5 22.91 22.53 22.73 22.61 315,324
Aug 1 23.10 22.70 23.01 22.77 242,152
Jul 31 23.30 23.09 23.15 23.09 218,122
Jul 30 23.49 23.00 23.29 23.35 437,298
Jul 29 23.48 23.09 23.10 23.21 757,362
Jul 28 23.12 22.75 22.78 23.01 327,185
Jul 25 23.06 22.52 23.06 22.64 376,769
Jul 24 23.03 22.72 22.93 22.84 145,756
Jul 23 22.95 22.60 22.72 22.90 224,055
Jul 22 22.80 22.50 22.67 22.72 295,109
Jul 21 22.81 22.46 22.81 22.62 135,375
Jul 18 22.90 22.44 22.81 22.74 299,990
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.