The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Canfor Corporation

  • CFP
  • TSX
  • Forestry
  • Latest 18.50
  • Currency C$
  • Change -0.62
  • Percent Change -3.243 %
  • Volume 1,189,176
  • Tue May 21, 2013 3:23 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: 18.50 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 19.19 18.46 19.10 18.50 1,188,876
May 17 19.22 19.00 19.20 19.12 480,395
May 16 19.33 18.96 19.00 19.14 323,883
May 15 19.01 18.43 18.43 18.94 347,031
May 14 19.03 18.42 18.82 18.64 325,148
May 13 19.26 18.68 19.26 18.93 383,958
May 10 19.69 19.21 19.56 19.33 899,125
May 9 20.11 19.58 20.11 19.72 553,928
May 8 20.60 19.89 20.60 20.11 328,445
May 7 20.83 20.47 20.60 20.61 184,552
May 6 20.85 20.42 20.77 20.52 145,013
May 3 20.89 20.13 20.89 20.67 502,157
May 2 21.10 20.27 20.62 20.65 488,063
May 1 21.49 20.51 21.20 20.67 292,901
Apr 30 21.11 20.82 20.82 21.04 203,677
Apr 29 21.55 20.84 21.40 21.05 455,644
Apr 26 22.05 21.23 21.84 21.27 217,577
Apr 25 21.75 21.20 21.21 21.74 153,159
Apr 24 21.29 20.60 20.61 21.11 184,900
Apr 23 20.72 20.39 20.43 20.63 124,680
Apr 22 20.44 19.96 20.43 20.35 176,342
Apr 19 20.68 20.21 20.24 20.41 197,780
Apr 18 20.24 19.75 19.84 20.21 207,653
Apr 17 19.87 19.38 19.62 19.82 174,955
Apr 16 20.03 19.21 19.21 19.99 280,933
Apr 15 19.96 18.89 19.88 18.95 668,336
Apr 12 21.07 20.14 21.05 20.24 306,999
Apr 11 21.56 20.91 21.56 21.09 183,089
Apr 10 21.66 20.92 21.10 21.62 278,154
Apr 9 21.20 20.80 20.89 20.99 308,122