The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Carfinco Financial Group

  • CFN
  • TSX
  • Financial Services
  • Latest 9.39
  • Currency C$
  • Change -0.10
  • Percent Change -1.054 %
  • Volume 103,192
  • Thu Apr 17, 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: 9.39 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 9.45 9.24 9.41 9.39 103,192
Apr 16 9.50 9.40 9.40 9.49 50,559
Apr 15 9.53 9.43 9.43 9.46 42,385
Apr 14 9.80 9.52 9.71 9.53 87,385
Apr 11 9.90 9.69 9.90 9.71 49,940
Apr 10 9.98 9.75 9.85 9.90 29,234
Apr 9 9.99 9.82 9.84 9.85 31,027
Apr 8 9.89 9.69 9.77 9.74 22,139
Apr 7 9.99 9.81 9.90 9.85 22,426
Apr 4 10.05 9.93 9.93 9.93 20,430
Apr 3 10.05 9.90 9.95 9.90 47,967
Apr 2 10.14 9.98 10.06 10.00 34,064
Apr 1 10.34 9.87 10.34 10.02 53,048
Mar 31 10.35 9.80 9.81 10.23 263,843
Mar 28 9.74 9.36 9.48 9.71 66,900
Mar 27 9.71 9.48 9.71 9.49 85,648
Mar 26 9.90 9.72 9.83 9.74 67,915
Mar 25 10.09 9.82 10.09 9.82 211,328
Mar 24 10.45 9.80 10.42 10.04 199,517
Mar 21 10.91 9.75 10.91 10.45 241,605
Mar 20 11.37 11.18 11.31 11.21 11,212
Mar 19 11.33 11.14 11.27 11.25 28,126
Mar 18 11.19 11.02 11.02 11.09 21,762
Mar 17 11.13 11.07 11.12 11.07 61,819
Mar 14 11.29 11.11 11.23 11.11 10,539
Mar 13 11.30 11.12 11.14 11.30 17,839
Mar 12 11.22 11.08 11.15 11.14 23,583
Mar 11 11.32 11.12 11.12 11.26 33,240
Mar 10 11.20 11.06 11.15 11.12 27,229
Mar 7 11.29 11.07 11.29 11.15 33,258