Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (TSX: CFP )

14.98 +0.13 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.110 8.500 8.110 8.490 77,742 +0.29(+3.54%)
Feb 25, 2010 8.070 8.210 7.920 8.200 131,839 +0.05(+0.61%)
Feb 24, 2010 8.190 8.310 8.040 8.150 146,499 -0.07(-0.85%)
Feb 23, 2010 8.470 8.470 8.210 8.220 89,436 -0.07(-0.84%)
Feb 22, 2010 8.330 8.400 8.210 8.290 161,070 -0.16(-1.89%)
Feb 19, 2010 8.310 8.510 8.310 8.450 70,385 -0.01(-0.12%)
Feb 18, 2010 8.520 8.700 8.440 8.460 100,041 +0.05(+0.59%)
Feb 17, 2010 8.200 8.520 8.200 8.410 161,697 +0.14(+1.69%)
Feb 16, 2010 8.270 8.350 8.150 8.270 96,554 +0.17(+2.10%)
Feb 12, 2010 8.100 8.100 8.100 0 +0.12(+1.50%)
Feb 11, 2010 8.250 8.250 7.900 7.980 193,029 -0.17(-2.09%)
Feb 10, 2010 7.900 8.170 7.880 8.150 468,564 +0.34(+4.35%)
Feb 09, 2010 7.850 7.850 7.710 7.810 282,181 +0.08(+1.03%)
Feb 08, 2010 7.690 7.900 7.520 7.730 190,701 +0.22(+2.93%)
Feb 05, 2010 7.390 7.590 7.390 7.510 179,490 +0.07(+0.94%)
Feb 04, 2010 7.620 7.620 7.360 7.440 331,264 -0.19(-2.49%)
Feb 03, 2010 7.690 7.720 7.490 7.630 297,948 -0.02(-0.26%)
Feb 02, 2010 7.380 7.770 7.380 7.650 256,676 +0.34(+4.65%)
Feb 01, 2010 7.300 7.430 7.220 7.310 443,179 +0.01(+0.14%)
Jan 29, 2010 7.410 7.550 7.300 7.300 291,913 -0.08(-1.08%)
Jan 28, 2010 7.590 7.590 7.330 7.380 163,962 -0.12(-1.60%)
Jan 27, 2010 7.620 7.700 7.480 7.500 74,908 -0.16(-2.09%)
Jan 26, 2010 7.660 7.730 7.430 7.660 146,394 +0.04(+0.52%)
Jan 25, 2010 7.710 7.840 7.560 7.620 182,967 -0.14(-1.80%)
Jan 22, 2010 7.800 7.950 7.680 7.760 560,003 -0.05(-0.64%)
Jan 21, 2010 8.590 8.590 7.770 7.810 539,765 -0.85(-9.82%)
Jan 20, 2010 8.720 8.800 8.640 8.660 193,445 -0.12(-1.37%)
Jan 19, 2010 8.790 8.890 8.630 8.780 226,606 -0.09(-1.01%)
Jan 18, 2010 8.800 9.000 8.790 8.870 117,199 +0.12(+1.37%)
Jan 15, 2010 8.930 8.940 8.690 8.750 241,736 -0.15(-1.69%)
Jan 14, 2010 8.860 8.980 8.810 8.900 194,903 +0.07(+0.79%)
Jan 13, 2010 9.290 9.290 8.820 8.830 525,708 -0.52(-5.56%)
Jan 12, 2010 9.310 9.450 9.240 9.350 148,972 +0.08(+0.86%)
Jan 11, 2010 9.050 9.350 9.050 9.270 66,103 +0.11(+1.20%)
Jan 08, 2010 9.250 9.300 9.060 9.160 371,304 -0.22(-2.35%)
Jan 07, 2010 9.250 9.550 9.220 9.380 299,058 +0.10(+1.08%)
Jan 06, 2010 8.970 9.360 8.910 9.280 686,379 +0.47(+5.33%)
Jan 05, 2010 8.450 8.980 8.380 8.810 639,472 +0.42(+5.01%)
Jan 04, 2010 8.150 8.390 8.130 8.390 78,549 +0.26(+3.20%)
Dec 31, 2009 8.130 8.130 8.130 0 -0.06(-0.73%)
Dec 30, 2009 8.400 8.400 8.110 8.190 78,279 -0.16(-1.92%)
Dec 29, 2009 8.100 8.370 8.100 8.350 73,180 +0.25(+3.09%)
Dec 24, 2009 8.140 8.150 8.070 8.100 37,112 +0.04(+0.50%)
Dec 23, 2009 8.060 8.180 7.950 8.060 149,832 +0.05(+0.62%)
Dec 22, 2009 8.100 8.180 8.010 8.010 98,874 -0.06(-0.74%)
Dec 21, 2009 7.870 8.160 7.700 8.070 215,676 +0.40(+5.22%)
Dec 18, 2009 7.760 7.930 7.600 7.670 251,772 -0.08(-1.03%)
Dec 17, 2009 7.840 7.940 7.750 7.750 236,650 -0.10(-1.27%)
Dec 16, 2009 7.780 8.000 7.770 7.850 325,923 +0.11(+1.42%)
Dec 15, 2009 7.680 7.790 7.600 7.740 166,501 +0.14(+1.84%)
Dec 14, 2009 7.540 7.690 7.570 7.600 91,947 +0.09(+1.20%)
Dec 11, 2009 7.830 7.830 7.510 7.510 119,636 -0.24(-3.10%)
Dec 10, 2009 7.820 7.820 7.720 7.750 398,808 +0.03(+0.39%)
Dec 09, 2009 7.670 7.780 7.640 7.720 122,494 +0.07(+0.92%)
Dec 08, 2009 7.750 7.810 7.470 7.650 358,234 -0.06(-0.78%)
Dec 07, 2009 7.450 7.710 7.410 7.710 226,474 +0.30(+4.05%)
Dec 04, 2009 7.670 7.670 7.400 7.410 126,640 -0.09(-1.20%)
Dec 03, 2009 7.430 7.580 7.330 7.500 251,001 +0.13(+1.76%)
Dec 02, 2009 7.320 7.700 7.110 7.370 348,347 +0.05(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.