TMX group TMXmoney

Canfor Corporation (CFP)
Market: CDN Consolidated
$ 28.46
Dec 22, 2014, 10:30 PM EST
Change: -0.34 (-1.18%)
Volume: 182,895
Day Low
28.21
Day High
28.90
Company Chart
Detailed Quote
Open: 28.90 EPS: 1.25
High: 28.90 Ex-Div Date: N/A
Low: 28.21 Dividend: N/A
Prev. Close: 28.80 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 135,376,963
Ask: 0.00 P/E Ratio: 22.800
Ask Size: 0 P/B Ratio: 2.779
Market Cap: 3,852,828,367 Exchange: TSX
Beta: 0.792 VWAP: 28.482764
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.46 N/A N/A 28.90 28.90 28.21 182.89 k 100% -0.34 -1.181% 12/22/2014 4:10 PM
TSX 28.46 28.19 28.90 28.90 28.90 28.21 118.59 k 64.84% -0.34 -1.181% 12/22/2014 4:00 PM
Alpha 28.49 N/A N/A 28.70 28.79 28.22 14.00 k 7.65% -0.31 -1.076% 12/22/2014 3:59 PM
TMX Select 28.50 N/A N/A 28.70 28.75 28.28 6,800 3.72% -0.30 -1.042% 12/22/2014 3:59 PM
Chi-X 28.46 N/A N/A 28.74 28.78 28.22 28.10 k 15.36% -0.38 -1.318% 12/22/2014 3:59 PM
Omega 28.45 N/A N/A 28.79 28.79 28.28 3,300 1.80% -0.39 -1.352% 12/22/2014 3:57 PM
Pure 28.45 N/A N/A 28.70 28.76 28.40 1,200 0.66% -0.39 -1.352% 12/22/2014 3:31 PM
TriAct 28.37 N/A N/A 28.73 28.73 28.30 900 0.49% -0.38 -1.305% 12/22/2014 3:08 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 1,400 0.77% 0.00 0.000% 12/22/2014 4:10 PM
CX2 28.46 N/A N/A 28.70 28.81 28.25 8,600 4.70% -0.38 -1.318% 12/22/2014 3:59 PM

All times are in ET.

News Headlines for Canfor Corporation
5:01 PM EDT
October 30, 2014
Canfor Reports Results for Third Quarter of 2014 - Marketwired
5:00 PM EDT
September 30, 2014
Canfor Purchases Mill From Southern Lumber Company - Marketwired
9:00 AM EDT
September 24, 2014
Canfor to Construct Pellet Plants in Chetwynd, Fort St. John - Marketwired
4:30 PM EDT
August 01, 2014
Canfor Purchases Mills From Balfour/Beadles Lumber - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:10 PM EST G 28.4834 100 -0.32 ICX 013 013
12/22/2014 4:10 PM EST G 28.4834 1,300 -0.32 ICX 013 013
12/22/2014 4:00 PM EST Q 28.46 100 -0.34 TSX 001 013
12/22/2014 4:00 PM EST Q 28.46 100 -0.34 TSX 001 013
12/22/2014 4:00 PM EST Q 28.46 100 -0.34 TSX 072 013
12/22/2014 4:00 PM EST Q 28.46 100 -0.34 TSX 053 013
12/22/2014 4:00 PM EST Q 28.46 200 -0.34 TSX 079 013
12/22/2014 4:00 PM EST Q 28.46 300 -0.34 TSX 079 065
12/22/2014 4:00 PM EST Q 28.46 400 -0.34 TSX 053 065
12/22/2014 4:00 PM EST Q 28.46 400 -0.34 TSX 072 065
12/22/2014 4:00 PM EST Q 28.46 100 -0.34 TSX 101 065
12/22/2014 3:59 PM EST 28.46 100 -0.34 CHIX 001 001
12/22/2014 3:59 PM EST E 28.46 80 -0.34 TSX 089 080
12/22/2014 3:59 PM EST 28.46 100 -0.34 CX2 039 079
12/22/2014 3:59 PM EST E 28.46 25 -0.34 TSX 089 013
12/22/2014 3:59 PM EST 28.50 100 -0.30 TMX 079 039
12/22/2014 3:59 PM EST 28.46 100 -0.34 CHIX 001 039
12/22/2014 3:59 PM EST W 28.46 100 -0.34 TSX 053 001
12/22/2014 3:59 PM EST 28.50 100 -0.30 CX2 080 039
12/22/2014 3:59 PM EST 28.49 100 -0.31 TSX 053 079
12/22/2014 3:59 PM EST 28.49 100 -0.31 TSX 053 079
12/22/2014 3:59 PM EST 28.49 100 -0.31 TSX 072 079
12/22/2014 3:59 PM EST 28.49 100 -0.31 ALPHA 039 065
12/22/2014 3:59 PM EST 28.51 100 -0.29 CX2 053 001
12/22/2014 3:59 PM EST 28.51 100 -0.29 TSX 001 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia