Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Canfor Corporation (TSX: CFP )

15.17 +0.05 (+0.33%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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, 2009 5.250 5.550 5.120 5.130 167,118 -0.05(-0.97%)
Apr 29, 2009 5.360 5.360 5.080 5.180 169,359 +0.07(+1.37%)
Apr 28, 2009 5.030 5.260 5.030 5.110 271,704 -0.20(-3.77%)
Apr 27, 2009 5.250 5.450 5.200 5.310 192,647 -0.02(-0.38%)
Apr 24, 2009 5.010 5.380 4.980 5.330 782,131 +0.35(+7.03%)
Apr 23, 2009 5.040 5.100 4.980 4.980 318,388 -0.14(-2.73%)
Apr 22, 2009 5.060 5.150 5.060 5.120 295,353 +0.03(+0.59%)
Apr 21, 2009 5.500 5.500 5.050 5.090 265,574 -0.41(-7.45%)
Apr 20, 2009 5.600 5.600 5.200 5.500 357,557 -0.12(-2.14%)
Apr 17, 2009 5.250 5.720 5.240 5.620 266,279 +0.51(+9.98%)
Apr 16, 2009 5.160 5.170 4.980 5.110 209,303 +0.01(+0.20%)
Apr 15, 2009 5.070 5.190 5.000 5.100 315,571 +0.04(+0.79%)
Apr 14, 2009 4.710 5.060 4.710 5.060 219,261 +0.29(+6.08%)
Apr 13, 2009 4.780 4.820 4.650 4.770 204,539 +0.11(+2.36%)
Apr 09, 2009 4.660 5.060 4.490 4.660 287,591 +0.05(+1.08%)
Apr 08, 2009 4.700 5.060 4.490 4.610 157,700 -0.13(-2.74%)
Apr 07, 2009 4.980 5.060 4.740 4.740 104,401 -0.32(-6.32%)
Apr 06, 2009 5.000 5.060 4.940 5.060 135,441 +0.12(+2.43%)
Apr 03, 2009 4.790 4.940 4.490 4.940 148,132 +0.25(+5.33%)
Apr 02, 2009 4.790 4.690 4.660 4.690 200,322 +0.03(+0.64%)
Apr 01, 2009 4.800 4.800 4.660 4.660 129,825 -0.14(-2.92%)
Mar 31, 2009 4.580 4.800 4.550 4.800 178,484 +0.25(+5.49%)
Mar 30, 2009 4.510 4.720 4.490 4.550 219,443 -0.14(-2.99%)
Mar 26, 2009 4.910 4.720 4.690 4.690 153,562 -0.03(-0.64%)
Mar 25, 2009 4.750 4.720 4.660 4.720 60,667 +0.06(+1.29%)
Mar 24, 2009 4.550 4.660 4.650 4.660 143,936 +0.01(+0.22%)
Mar 23, 2009 4.740 4.650 4.650 4.650 56,143 +0.21(+4.73%)
Mar 20, 2009 4.520 4.570 4.440 4.440 211,440 -0.06(-1.33%)
Mar 19, 2009 4.750 4.850 4.500 4.500 102,272 -0.32(-6.64%)
Mar 18, 2009 4.950 4.870 4.750 4.820 60,298 -0.05(-1.03%)
Mar 17, 2009 4.770 4.870 4.780 4.870 114,854 +0.02(+0.41%)
Mar 16, 2009 4.770 4.970 4.760 4.850 214,956 +0.01(+0.21%)
Mar 13, 2009 4.940 4.970 4.820 4.840 38,073 -0.05(-1.02%)
Mar 12, 2009 4.780 4.960 4.780 4.890 47,555 +0.06(+1.24%)
Mar 11, 2009 4.850 5.170 4.790 4.830 257,565 -0.02(-0.41%)
Mar 10, 2009 4.890 4.890 4.520 4.850 205,939 +0.35(+7.78%)
Mar 09, 2009 4.810 4.870 4.470 4.500 73,779 -0.45(-9.09%)
Mar 06, 2009 4.880 4.950 4.760 4.950 202,131 +0.23(+4.87%)
Mar 05, 2009 4.810 4.920 4.710 4.720 174,222 -0.38(-7.45%)
Mar 04, 2009 4.950 5.150 4.950 5.100 167,546 -0.30(-5.56%)
Mar 02, 2009 5.490 5.550 5.100 5.400 172,130 -0.19(-3.40%)
Feb 27, 2009 5.840 5.840 5.470 5.590 108,271 +0.07(+1.27%)
Feb 26, 2009 5.960 5.960 5.390 5.520 127,713 -0.08(-1.43%)
Feb 25, 2009 5.450 5.770 5.390 5.600 254,898 +0.10(+1.82%)
Feb 24, 2009 5.480 5.500 5.260 5.500 273,075 +0.19(+3.58%)
Feb 23, 2009 5.790 5.790 5.240 5.310 345,978 -0.20(-3.63%)
Feb 20, 2009 5.980 6.060 5.350 5.510 273,382 -0.47(-7.86%)
Feb 19, 2009 6.010 6.110 5.930 5.980 124,992 -0.07(-1.16%)
Feb 18, 2009 6.230 6.380 6.050 6.050 233,906 -0.46(-7.07%)
Feb 17, 2009 6.150 6.510 6.150 6.510 166,462 +0.09(+1.40%)
Feb 13, 2009 6.600 6.600 6.410 6.420 140,539 -0.21(-3.17%)
Feb 12, 2009 6.500 6.630 6.350 6.630 130,413 -0.11(-1.63%)
Feb 11, 2009 6.640 6.770 6.580 6.740 50,593 -0.05(-0.74%)
Feb 10, 2009 6.750 6.840 6.540 6.790 140,209 +0.13(+1.95%)
Feb 09, 2009 6.690 6.780 6.410 6.660 152,690 +0.10(+1.52%)
Feb 06, 2009 6.500 6.700 6.280 6.560 45,732 +0.09(+1.39%)
Feb 05, 2009 6.700 6.700 6.470 6.470 53,618 -0.23(-3.43%)
Feb 04, 2009 6.700 6.700 6.500 6.700 56,414 -0.03(-0.45%)
Feb 03, 2009 6.590 6.800 6.590 6.730 89,859 -0.03(-0.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.