Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,779.29 +679.39 (+1.17%) CMC Crypto 200
1,267.24 -3.50 (-0.28%)
Canfor Corporation (CFP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.61 | 15.30 | 14.41 | 15.12 | 15.12 | 261,600 |
| 30 Apr 2024 | 14.19 | 14.71 | 14.14 | 14.51 | 14.51 | 224,900 |
| 29 Apr 2024 | 14.32 | 14.37 | 14.13 | 14.25 | 14.25 | 154,700 |
| 26 Apr 2024 | 14.32 | 14.39 | 14.18 | 14.23 | 14.23 | 217,200 |
| 25 Apr 2024 | 14.17 | 14.22 | 13.76 | 14.21 | 14.21 | 277,000 |
| 24 Apr 2024 | 14.30 | 14.49 | 14.07 | 14.24 | 14.24 | 215,300 |
| 23 Apr 2024 | 14.21 | 14.53 | 14.21 | 14.30 | 14.30 | 182,000 |
| 22 Apr 2024 | 14.42 | 14.52 | 14.18 | 14.21 | 14.21 | 144,000 |
| 19 Apr 2024 | 14.31 | 14.73 | 14.30 | 14.42 | 14.42 | 289,600 |
| 18 Apr 2024 | 14.58 | 14.60 | 14.26 | 14.31 | 14.31 | 288,000 |
| 17 Apr 2024 | 14.86 | 15.08 | 14.52 | 14.53 | 14.53 | 199,800 |
| 16 Apr 2024 | 14.75 | 15.23 | 14.57 | 14.98 | 14.98 | 240,700 |
| 15 Apr 2024 | 15.22 | 15.44 | 14.84 | 14.86 | 14.86 | 172,700 |
| 12 Apr 2024 | 15.61 | 15.95 | 15.11 | 15.19 | 15.19 | 203,800 |
| 11 Apr 2024 | 15.84 | 15.86 | 15.37 | 15.58 | 15.58 | 175,800 |
| 10 Apr 2024 | 15.84 | 15.95 | 15.56 | 15.74 | 15.74 | 129,200 |
| 09 Apr 2024 | 15.64 | 16.06 | 15.45 | 16.01 | 16.01 | 153,600 |
| 08 Apr 2024 | 15.87 | 15.87 | 15.51 | 15.53 | 15.53 | 118,800 |
| 05 Apr 2024 | 15.96 | 16.12 | 15.60 | 15.70 | 15.70 | 214,500 |
| 04 Apr 2024 | 16.20 | 16.69 | 15.86 | 15.91 | 15.91 | 449,400 |
| 03 Apr 2024 | 16.55 | 16.69 | 16.03 | 16.08 | 16.08 | 430,700 |
| 02 Apr 2024 | 16.97 | 16.97 | 16.55 | 16.63 | 16.63 | 258,100 |
| 01 Apr 2024 | 17.12 | 17.22 | 16.59 | 17.06 | 17.06 | 167,900 |
| 28 Mar 2024 | 17.46 | 17.49 | 16.76 | 17.11 | 17.11 | 166,300 |
| 27 Mar 2024 | 17.23 | 17.65 | 17.23 | 17.48 | 17.48 | 109,300 |
| 26 Mar 2024 | 17.40 | 17.66 | 17.21 | 17.22 | 17.22 | 160,200 |
| 25 Mar 2024 | 17.24 | 17.46 | 17.01 | 17.39 | 17.39 | 248,800 |
| 22 Mar 2024 | 17.57 | 17.67 | 17.10 | 17.23 | 17.23 | 226,700 |
| 21 Mar 2024 | 17.22 | 17.81 | 17.15 | 17.59 | 17.59 | 298,100 |
| 20 Mar 2024 | 16.30 | 17.37 | 16.24 | 17.22 | 17.22 | 333,000 |
| 19 Mar 2024 | 16.24 | 16.52 | 15.99 | 16.25 | 16.25 | 263,300 |
| 18 Mar 2024 | 16.20 | 16.25 | 15.92 | 15.98 | 15.98 | 171,700 |
| 15 Mar 2024 | 16.18 | 16.75 | 16.18 | 16.25 | 16.25 | 167,400 |
| 14 Mar 2024 | 16.68 | 16.73 | 16.30 | 16.47 | 16.47 | 108,800 |
| 13 Mar 2024 | 16.33 | 17.04 | 16.33 | 16.78 | 16.78 | 132,500 |
| 12 Mar 2024 | 16.90 | 17.04 | 16.28 | 16.28 | 16.28 | 200,500 |
| 11 Mar 2024 | 15.98 | 17.02 | 15.98 | 16.82 | 16.82 | 221,100 |
| 08 Mar 2024 | 16.58 | 16.84 | 16.08 | 16.11 | 16.11 | 147,200 |
| 07 Mar 2024 | 17.00 | 17.09 | 16.72 | 16.75 | 16.75 | 188,900 |
| 06 Mar 2024 | 15.49 | 17.06 | 15.49 | 17.02 | 17.02 | 357,500 |
| 05 Mar 2024 | 16.82 | 16.91 | 16.46 | 16.65 | 16.65 | 146,200 |
| 04 Mar 2024 | 16.87 | 16.99 | 16.56 | 16.87 | 16.87 | 95,900 |
| 01 Mar 2024 | 16.64 | 17.00 | 15.85 | 16.87 | 16.87 | 266,600 |
| 29 Feb 2024 | 16.69 | 16.71 | 16.36 | 16.53 | 16.53 | 122,700 |
| 28 Feb 2024 | 16.43 | 17.01 | 16.43 | 16.69 | 16.69 | 122,400 |
| 27 Feb 2024 | 16.02 | 16.61 | 15.93 | 16.60 | 16.60 | 186,200 |
| 26 Feb 2024 | 16.31 | 16.34 | 15.68 | 15.93 | 15.93 | 153,100 |
| 23 Feb 2024 | 16.30 | 16.49 | 15.77 | 16.39 | 16.39 | 173,100 |
| 22 Feb 2024 | 16.40 | 16.47 | 16.08 | 16.37 | 16.37 | 81,400 |
| 21 Feb 2024 | 16.30 | 16.91 | 16.26 | 16.35 | 16.35 | 165,600 |
| 20 Feb 2024 | 16.23 | 16.44 | 15.95 | 16.41 | 16.41 | 157,100 |
| 16 Feb 2024 | 15.94 | 16.49 | 15.87 | 16.28 | 16.28 | 191,900 |
| 15 Feb 2024 | 15.48 | 16.29 | 15.36 | 16.05 | 16.05 | 181,100 |
| 14 Feb 2024 | 15.10 | 15.66 | 15.10 | 15.55 | 15.55 | 107,300 |
| 13 Feb 2024 | 15.12 | 15.17 | 14.88 | 15.07 | 15.07 | 185,400 |
| 12 Feb 2024 | 15.55 | 15.77 | 15.32 | 15.32 | 15.32 | 109,300 |
| 09 Feb 2024 | 15.42 | 15.61 | 14.96 | 15.55 | 15.55 | 215,200 |
| 08 Feb 2024 | 15.27 | 15.71 | 14.85 | 15.43 | 15.43 | 267,600 |
| 07 Feb 2024 | 15.03 | 15.41 | 14.24 | 15.22 | 15.22 | 361,200 |
| 06 Feb 2024 | 15.40 | 15.64 | 15.14 | 15.18 | 15.18 | 151,700 |
| 05 Feb 2024 | 15.82 | 16.06 | 15.40 | 15.46 | 15.46 | 222,600 |
| 02 Feb 2024 | 16.47 | 16.48 | 15.76 | 16.05 | 16.05 | 201,300 |
| 01 Feb 2024 | 16.33 | 16.57 | 16.26 | 16.52 | 16.52 | 87,700 |
| 31 Jan 2024 | 16.56 | 16.58 | 16.26 | 16.28 | 16.28 | 197,600 |
| 30 Jan 2024 | 16.70 | 16.74 | 16.38 | 16.57 | 16.57 | 120,700 |
| 29 Jan 2024 | 16.97 | 16.97 | 16.61 | 16.75 | 16.75 | 153,600 |
| 26 Jan 2024 | 16.58 | 17.16 | 16.58 | 17.10 | 17.10 | 141,000 |
| 25 Jan 2024 | 16.84 | 17.00 | 16.70 | 16.78 | 16.78 | 83,800 |
| 24 Jan 2024 | 17.31 | 17.61 | 16.87 | 16.90 | 16.90 | 187,500 |
| 23 Jan 2024 | 17.11 | 17.31 | 16.86 | 17.07 | 17.07 | 164,300 |
| 22 Jan 2024 | 17.42 | 17.55 | 17.11 | 17.16 | 17.16 | 58,200 |
| 19 Jan 2024 | 17.00 | 17.46 | 16.69 | 17.33 | 17.33 | 165,200 |
| 18 Jan 2024 | 17.70 | 17.70 | 17.02 | 17.07 | 17.07 | 189,100 |
| 17 Jan 2024 | 18.05 | 18.07 | 17.55 | 17.74 | 17.74 | 197,900 |
| 16 Jan 2024 | 18.16 | 18.41 | 18.10 | 18.34 | 18.34 | 168,800 |
| 15 Jan 2024 | 18.00 | 18.24 | 17.98 | 18.15 | 18.15 | 38,300 |
| 12 Jan 2024 | 18.26 | 18.37 | 17.52 | 17.93 | 17.93 | 236,700 |
| 11 Jan 2024 | 18.09 | 18.09 | 17.34 | 18.07 | 18.07 | 251,400 |
| 10 Jan 2024 | 18.73 | 19.30 | 18.16 | 18.19 | 18.19 | 242,500 |
| 09 Jan 2024 | 18.48 | 19.05 | 18.45 | 18.90 | 18.90 | 157,400 |
| 08 Jan 2024 | 18.15 | 18.87 | 18.15 | 18.82 | 18.82 | 151,200 |
| 05 Jan 2024 | 17.73 | 18.38 | 17.67 | 18.31 | 18.31 | 217,700 |
| 04 Jan 2024 | 17.45 | 17.72 | 17.40 | 17.69 | 17.69 | 90,000 |
| 03 Jan 2024 | 17.25 | 17.69 | 17.25 | 17.54 | 17.54 | 105,100 |
| 02 Jan 2024 | 17.78 | 18.13 | 17.33 | 17.50 | 17.50 | 193,900 |
| 29 Dec 2023 | 17.74 | 18.03 | 17.74 | 17.85 | 17.85 | 76,700 |
| 28 Dec 2023 | 17.71 | 18.02 | 17.71 | 17.80 | 17.80 | 62,100 |
| 27 Dec 2023 | 18.15 | 18.32 | 17.74 | 17.79 | 17.79 | 124,900 |
| 22 Dec 2023 | 17.97 | 18.37 | 17.86 | 18.15 | 18.15 | 126,900 |
| 21 Dec 2023 | 17.85 | 18.27 | 17.85 | 17.95 | 17.95 | 203,900 |
| 20 Dec 2023 | 18.02 | 18.44 | 17.64 | 17.76 | 17.76 | 508,900 |
| 19 Dec 2023 | 16.14 | 18.22 | 16.14 | 18.12 | 18.12 | 638,000 |
| 18 Dec 2023 | 16.31 | 16.31 | 15.78 | 16.13 | 16.13 | 132,700 |
| 15 Dec 2023 | 15.89 | 16.09 | 15.56 | 16.01 | 16.01 | 251,400 |
| 14 Dec 2023 | 16.08 | 16.35 | 15.79 | 15.89 | 15.89 | 202,000 |
| 13 Dec 2023 | 14.75 | 15.85 | 14.63 | 15.80 | 15.80 | 325,400 |
| 12 Dec 2023 | 15.05 | 15.05 | 14.76 | 14.95 | 14.95 | 195,800 |
| 11 Dec 2023 | 15.42 | 15.43 | 14.92 | 15.20 | 15.20 | 249,700 |
| 08 Dec 2023 | 15.60 | 15.80 | 15.26 | 15.55 | 15.55 | 248,900 |
| 07 Dec 2023 | 16.49 | 16.63 | 15.75 | 15.79 | 15.79 | 204,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.