Canfor Corporation (CFP)

Historical Prices for Canfor Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 14.71 15.21 14.71 15.01 293150 15.01
Aug 22, 2016 14.81 14.9 14.33 14.68 173695 14.68
Aug 19, 2016 15.01 15.04 14.43 14.89 253816 14.89
Aug 18, 2016 15.24 15.24 14.81 15.05 137767 15.05
Aug 17, 2016 15.55 15.55 14.85 15.22 278917 15.22
Aug 16, 2016 15.73 15.73 15.51 15.55 120430 15.55
Aug 15, 2016 15.76 15.9 15.6 15.76 185848 15.76
Aug 12, 2016 15.64 15.77 15.57 15.69 85631 15.69
Aug 11, 2016 15.74 15.75 15.59 15.62 44386 15.62
Aug 10, 2016 15.62 15.71 15.55 15.61 97955 15.61
Aug 09, 2016 15.78 15.86 15.48 15.58 287802 15.58
Aug 08, 2016 16.1 16.24 15.61 15.78 266882 15.78
Aug 05, 2016 15.69 16.15 15.68 16.1 272919 16.1
Aug 04, 2016 15.41 15.68 15.41 15.63 135564 15.63
Aug 03, 2016 15.78 15.78 15.43 15.44 163442 15.44
Aug 02, 2016 15.59 16.25 15.49 15.72 332679 15.72
Aug 01, 2016 15.5 15.5 15.5 15.5 0 15.5
Jul 29, 2016 15.57 15.69 15.34 15.5 283755 15.5
Jul 28, 2016 15.75 15.76 15.52 15.6 232088 15.6
Jul 27, 2016 15.73 15.965 15.53 15.72 331157 15.72