Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Canfor Corporation (TSX: CFP )

15.11 +0.17 (+1.14%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 3, 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 (%)
Apr 30, 2010 10.14 10.49 10.11 10.42 1,844,086 +0.32(+3.17%)
Apr 29, 2010 10.48 10.49 10.07 10.10 246,645 -0.17(-1.66%)
Apr 28, 2010 10.65 10.77 10.24 10.27 295,473 -0.41(-3.84%)
Apr 27, 2010 10.89 10.99 10.55 10.68 154,854 -0.08(-0.74%)
Apr 26, 2010 10.80 10.95 10.65 10.76 411,939 +0.07(+0.65%)
Apr 23, 2010 10.50 10.78 10.50 10.69 187,547 +0.20(+1.91%)
Apr 22, 2010 10.37 10.50 10.34 10.49 117,795 +0.18(+1.75%)
Apr 21, 2010 10.27 10.50 10.25 10.31 331,300 +0.03(+0.29%)
Apr 20, 2010 10.01 10.49 10.00 10.28 537,230 +0.14(+1.38%)
Apr 19, 2010 9.850 10.23 9.850 10.14 496,177 +0.24(+2.42%)
Apr 16, 2010 10.05 10.05 9.760 9.900 162,140 -0.14(-1.39%)
Apr 15, 2010 10.11 10.16 10.00 10.04 108,489 -0.07(-0.69%)
Apr 14, 2010 10.15 10.22 10.03 10.11 67,766 -0.06(-0.59%)
Apr 13, 2010 10.36 10.36 10.10 10.17 89,770 -0.10(-0.97%)
Apr 12, 2010 10.04 10.50 10.04 10.27 714,615 +0.12(+1.18%)
Apr 09, 2010 10.17 10.23 10.11 10.15 161,553 -0.02(-0.20%)
Apr 08, 2010 10.25 10.46 10.16 10.17 255,032 -0.07(-0.68%)
Apr 07, 2010 10.09 10.24 10.06 10.24 153,119 +0.15(+1.49%)
Apr 06, 2010 10.13 10.19 10.05 10.09 482,851 +0.00(+0.00%)
Apr 05, 2010 9.920 10.11 9.910 10.09 208,057 +0.37(+3.81%)
Apr 01, 2010 9.720 9.720 9.720 0 +0.27(+2.86%)
Mar 31, 2010 9.600 9.680 9.400 9.450 238,416 -0.05(-0.53%)
Mar 30, 2010 9.250 9.550 9.250 9.500 310,553 +0.18(+1.93%)
Mar 29, 2010 9.470 9.470 9.270 9.320 213,608 -0.03(-0.32%)
Mar 26, 2010 9.580 9.580 9.330 9.350 143,099 -0.16(-1.68%)
Mar 25, 2010 9.170 9.740 9.170 9.510 200,355 +0.26(+2.81%)
Mar 24, 2010 9.150 9.290 9.070 9.250 198,969 +0.10(+1.09%)
Mar 23, 2010 9.000 9.230 9.000 9.150 198,687 +0.10(+1.10%)
Mar 22, 2010 9.140 9.140 8.970 9.050 105,487 -0.03(-0.33%)
Mar 19, 2010 9.050 9.250 8.980 9.080 297,039 +0.07(+0.78%)
Mar 18, 2010 8.940 9.130 8.900 9.010 290,500 +0.07(+0.78%)
Mar 17, 2010 8.950 8.950 8.790 8.940 98,916 +0.10(+1.13%)
Mar 16, 2010 8.750 8.930 8.740 8.840 133,560 +0.01(+0.11%)
Mar 15, 2010 8.650 8.830 8.680 8.830 125,683 +0.08(+0.91%)
Mar 12, 2010 8.750 8.800 8.680 8.750 93,635 +0.03(+0.34%)
Mar 11, 2010 8.610 8.730 8.580 8.720 245,678 +0.11(+1.28%)
Mar 10, 2010 8.220 8.650 8.220 8.610 835,626 +0.32(+3.86%)
Mar 09, 2010 8.300 8.390 8.230 8.290 187,477 +0.00(+0.00%)
Mar 08, 2010 8.590 8.630 8.240 8.290 160,666 -0.31(-3.60%)
Mar 05, 2010 8.650 8.860 8.600 8.600 117,372 -0.01(-0.12%)
Mar 04, 2010 8.520 8.650 8.520 8.610 54,603 +0.02(+0.23%)
Mar 03, 2010 8.320 8.630 8.320 8.590 79,088 +0.20(+2.38%)
Mar 02, 2010 8.320 8.460 8.320 8.390 122,554 -0.05(-0.59%)
Mar 01, 2010 8.580 8.580 8.430 8.440 89,955 -0.05(-0.59%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.