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 )

15.31 +0.04 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 9.100 9.230 8.800 8.800 442,714 -0.32(-3.51%)
May 30, 2019 9.150 9.260 8.860 9.120 496,053 -0.02(-0.22%)
May 29, 2019 9.470 9.600 8.990 9.140 654,088 -0.37(-3.89%)
May 28, 2019 9.910 9.940 9.460 9.510 872,589 -0.37(-3.74%)
May 27, 2019 9.840 9.990 9.700 9.880 347,447 +0.14(+1.44%)
May 24, 2019 9.350 9.800 9.210 9.740 615,866 +0.47(+5.07%)
May 23, 2019 9.650 9.650 9.180 9.270 510,763 -0.47(-4.83%)
May 22, 2019 10.08 10.09 9.720 9.740 545,116 -0.36(-3.56%)
May 21, 2019 10.32 10.34 9.980 10.10 434,731 -0.12(-1.17%)
May 17, 2019 10.22 10.22 10.22 0 -0.33(-3.13%)
May 16, 2019 10.80 10.80 10.53 10.55 424,147 -0.18(-1.68%)
May 15, 2019 10.89 10.90 10.58 10.73 403,561 -0.19(-1.74%)
May 14, 2019 11.19 11.19 10.75 10.92 564,059 -0.20(-1.80%)
May 13, 2019 11.60 11.60 11.01 11.12 512,550 -0.55(-4.71%)
May 10, 2019 11.80 11.94 11.42 11.67 565,617 -0.06(-0.51%)
May 09, 2019 11.53 11.77 11.40 11.73 475,162 +0.10(+0.86%)
May 08, 2019 12.02 12.02 11.42 11.63 681,214 -0.39(-3.24%)
May 07, 2019 12.83 12.89 11.93 12.02 729,516 -0.83(-6.46%)
May 06, 2019 12.96 13.01 12.64 12.85 451,827 -0.18(-1.38%)
May 03, 2019 13.43 13.46 12.91 13.03 575,279 -0.33(-2.47%)
May 02, 2019 13.55 13.63 13.25 13.36 447,722 -0.25(-1.84%)
May 01, 2019 13.55 14.15 13.51 13.61 324,150 -0.40(-2.86%)
Apr 30, 2019 13.78 14.10 13.64 14.01 299,956 +0.24(+1.74%)
Apr 29, 2019 13.90 14.01 13.68 13.77 276,863 -0.10(-0.72%)
Apr 26, 2019 13.29 13.92 13.29 13.87 407,206 +0.57(+4.29%)
Apr 25, 2019 12.90 13.72 12.68 13.30 910,971 +0.35(+2.70%)
Apr 24, 2019 13.32 13.32 12.93 12.95 382,905 -0.36(-2.70%)
Apr 23, 2019 13.25 13.65 13.13 13.31 450,964 +0.12(+0.91%)
Apr 22, 2019 13.91 13.96 13.07 13.19 621,005 -0.77(-5.52%)
Apr 18, 2019 13.96 13.96 13.96 0 +0.27(+1.97%)
Apr 17, 2019 13.99 13.99 13.50 13.69 635,337 -0.31(-2.21%)
Apr 16, 2019 14.35 14.35 14.00 14.00 204,489 -0.32(-2.23%)
Apr 15, 2019 14.25 14.66 14.22 14.32 366,015 +0.10(+0.70%)
Apr 12, 2019 14.17 14.33 14.07 14.22 197,933 +0.13(+0.92%)
Apr 11, 2019 14.11 14.29 14.04 14.09 265,939 -0.01(-0.07%)
Apr 10, 2019 13.96 14.11 13.81 14.10 226,953 +0.19(+1.37%)
Apr 09, 2019 14.18 14.24 13.90 13.91 262,969 -0.34(-2.39%)
Apr 08, 2019 14.47 14.50 14.12 14.25 373,503 -0.20(-1.38%)
Apr 05, 2019 14.33 14.67 14.32 14.45 247,558 +0.10(+0.70%)
Apr 04, 2019 14.11 14.42 14.05 14.35 272,780 +0.27(+1.92%)
Apr 03, 2019 13.98 14.27 13.98 14.08 280,604 +0.14(+1.00%)
Apr 02, 2019 14.12 14.13 13.56 13.94 381,707 -0.16(-1.13%)
Apr 01, 2019 13.80 14.19 13.75 14.10 354,947 +0.40(+2.92%)
Mar 29, 2019 13.63 13.81 13.39 13.70 337,379 +0.15(+1.11%)
Mar 28, 2019 13.20 13.62 13.08 13.55 521,100 +0.32(+2.42%)
Mar 27, 2019 13.15 13.46 13.15 13.23 409,935 +0.11(+0.84%)
Mar 26, 2019 13.35 13.48 12.91 13.12 521,151 -0.11(-0.83%)
Mar 25, 2019 13.65 13.70 13.11 13.23 436,787 -0.43(-3.15%)
Mar 22, 2019 14.24 14.24 13.62 13.66 966,099 -0.53(-3.74%)
Mar 21, 2019 13.98 14.47 13.91 14.19 467,365 +0.14(+1.00%)
Mar 20, 2019 14.16 14.26 13.79 14.05 435,323 -0.13(-0.92%)
Mar 19, 2019 14.20 14.25 14.02 14.18 639,137 +0.01(+0.07%)
Mar 18, 2019 14.28 14.56 14.02 14.17 298,377 -0.03(-0.21%)
Mar 15, 2019 14.20 14.33 14.05 14.20 430,606 +0.04(+0.28%)
Mar 14, 2019 14.65 14.67 14.04 14.16 359,286 -0.56(-3.80%)
Mar 13, 2019 15.46 15.54 14.63 14.72 410,283 -0.73(-4.72%)
Mar 12, 2019 15.54 15.75 14.90 15.45 486,425 -0.04(-0.26%)
Mar 11, 2019 15.07 15.75 15.07 15.49 653,003 +0.81(+5.52%)
Mar 08, 2019 13.76 14.77 13.75 14.68 613,245 +0.88(+6.38%)
Mar 07, 2019 13.76 13.84 13.43 13.80 428,239 +0.05(+0.36%)
Mar 06, 2019 14.10 14.16 13.72 13.75 439,103 -0.39(-2.76%)
Mar 05, 2019 13.98 14.20 13.63 14.14 395,665 +0.20(+1.43%)
Mar 04, 2019 14.23 14.29 13.84 13.94 577,487 -0.26(-1.83%)
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.