Canfor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 14.320 | 15.500 | 14.280 | 15.450 | 15.450 | 364,100 |
| 2024-08-22 | 14.490 | 14.540 | 14.280 | 14.370 | 14.370 | 148,500 |
| 2024-08-21 | 14.660 | 14.840 | 14.390 | 14.510 | 14.510 | 289,400 |
| 2024-08-20 | 15.040 | 15.040 | 14.680 | 14.700 | 14.700 | 160,900 |
| 2024-08-19 | 14.560 | 15.250 | 14.560 | 14.990 | 14.990 | 179,700 |
| 2024-08-16 | 14.820 | 15.030 | 14.520 | 14.650 | 14.650 | 172,000 |
| 2024-08-15 | 14.970 | 15.240 | 14.850 | 14.930 | 14.930 | 104,400 |
| 2024-08-14 | 15.270 | 15.430 | 14.790 | 14.850 | 14.850 | 201,100 |
| 2024-08-13 | 15.060 | 15.400 | 15.060 | 15.270 | 15.270 | 123,500 |
| 2024-08-12 | 14.530 | 15.150 | 14.530 | 15.000 | 15.000 | 222,900 |
| 2024-08-09 | 14.720 | 14.860 | 14.350 | 14.510 | 14.510 | 408,400 |
| 2024-08-08 | 14.420 | 14.810 | 14.410 | 14.680 | 14.680 | 107,800 |
| 2024-08-07 | 14.580 | 14.950 | 14.340 | 14.440 | 14.440 | 230,200 |
| 2024-08-06 | 14.010 | 14.470 | 14.000 | 14.450 | 14.450 | 267,700 |
| 2024-08-02 | 14.620 | 14.710 | 14.290 | 14.480 | 14.480 | 219,800 |
| 2024-08-01 | 15.840 | 15.990 | 14.690 | 14.750 | 14.750 | 240,200 |
| 2024-07-31 | 15.550 | 16.100 | 15.550 | 15.840 | 15.840 | 222,300 |
| 2024-07-30 | 15.480 | 15.790 | 15.480 | 15.640 | 15.640 | 143,200 |
| 2024-07-29 | 15.560 | 15.570 | 15.150 | 15.450 | 15.450 | 180,500 |
| 2024-07-26 | 14.570 | 15.550 | 14.420 | 15.520 | 15.520 | 299,500 |
| 2024-07-25 | 14.310 | 15.210 | 14.240 | 15.160 | 15.160 | 232,800 |
| 2024-07-24 | 14.710 | 15.060 | 14.450 | 14.520 | 14.520 | 141,400 |
| 2024-07-23 | 14.670 | 14.980 | 14.250 | 14.900 | 14.900 | 370,700 |
| 2024-07-22 | 14.740 | 14.910 | 14.610 | 14.870 | 14.870 | 81,400 |
| 2024-07-19 | 14.780 | 14.920 | 14.680 | 14.800 | 14.800 | 128,900 |
| 2024-07-18 | 15.260 | 15.300 | 14.710 | 14.880 | 14.880 | 255,400 |
| 2024-07-17 | 14.900 | 15.660 | 14.890 | 15.240 | 15.240 | 214,200 |
| 2024-07-16 | 14.140 | 14.880 | 14.050 | 14.850 | 14.850 | 239,200 |
| 2024-07-15 | 13.900 | 14.070 | 13.600 | 14.060 | 14.060 | 306,900 |
| 2024-07-12 | 13.770 | 13.950 | 13.610 | 13.840 | 13.840 | 416,000 |
| 2024-07-11 | 13.630 | 14.060 | 13.630 | 13.790 | 13.790 | 194,800 |
| 2024-07-10 | 13.780 | 14.010 | 13.590 | 13.590 | 13.590 | 98,500 |
| 2024-07-09 | 13.770 | 13.970 | 13.530 | 13.810 | 13.810 | 297,900 |
| 2024-07-08 | 14.140 | 14.140 | 13.590 | 13.710 | 13.710 | 280,700 |
| 2024-07-05 | 14.280 | 14.280 | 14.080 | 14.100 | 14.100 | 529,800 |
| 2024-07-04 | 14.350 | 14.510 | 14.250 | 14.250 | 14.250 | 64,000 |
| 2024-07-03 | 14.250 | 14.570 | 14.240 | 14.520 | 14.520 | 120,900 |
| 2024-07-02 | 14.520 | 14.520 | 14.140 | 14.270 | 14.270 | 137,800 |
| 2024-06-28 | 14.800 | 14.830 | 14.510 | 14.510 | 14.510 | 178,100 |
| 2024-06-27 | 14.610 | 14.760 | 14.510 | 14.760 | 14.760 | 103,100 |
| 2024-06-26 | 14.420 | 14.800 | 14.340 | 14.690 | 14.690 | 140,100 |
| 2024-06-25 | 14.130 | 14.480 | 14.020 | 14.430 | 14.430 | 117,600 |
| 2024-06-24 | 14.470 | 14.470 | 14.070 | 14.140 | 14.140 | 212,200 |
| 2024-06-21 | 14.470 | 14.640 | 14.320 | 14.460 | 14.460 | 383,800 |
| 2024-06-20 | 14.490 | 14.530 | 14.290 | 14.480 | 14.480 | 180,200 |
| 2024-06-19 | 14.800 | 14.890 | 14.390 | 14.440 | 14.440 | 134,100 |
| 2024-06-18 | 15.010 | 15.110 | 14.850 | 14.870 | 14.870 | 126,500 |
| 2024-06-17 | 14.890 | 15.080 | 14.780 | 15.070 | 15.070 | 108,900 |
| 2024-06-14 | 14.800 | 14.940 | 14.740 | 14.890 | 14.890 | 86,200 |
| 2024-06-13 | 15.030 | 15.130 | 14.800 | 14.890 | 14.890 | 72,800 |
| 2024-06-12 | 15.000 | 15.270 | 14.930 | 15.030 | 15.030 | 141,000 |
| 2024-06-11 | 14.920 | 15.100 | 14.630 | 14.810 | 14.810 | 130,300 |
| 2024-06-10 | 14.750 | 15.120 | 14.750 | 15.110 | 15.110 | 61,200 |
| 2024-06-07 | 15.110 | 15.110 | 14.790 | 14.830 | 14.830 | 139,500 |
| 2024-06-06 | 15.000 | 15.360 | 15.000 | 15.110 | 15.110 | 97,400 |
| 2024-06-05 | 15.020 | 15.220 | 14.950 | 15.000 | 15.000 | 62,900 |
| 2024-06-04 | 14.900 | 15.050 | 14.850 | 15.000 | 15.000 | 133,200 |
| 2024-06-03 | 14.980 | 15.160 | 14.850 | 15.030 | 15.030 | 86,000 |
| 2024-05-31 | 14.730 | 15.000 | 14.730 | 14.980 | 14.980 | 145,600 |
| 2024-05-30 | 14.930 | 15.120 | 14.830 | 14.850 | 14.850 | 134,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.