Canfor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 15.020 | 15.330 | 14.900 | 15.060 | 15.060 | 133,000 |
| 2024-05-28 | 15.570 | 15.570 | 15.220 | 15.220 | 15.220 | 105,100 |
| 2024-05-27 | 15.320 | 15.760 | 15.320 | 15.610 | 15.610 | 87,700 |
| 2024-05-24 | 15.340 | 15.640 | 15.300 | 15.320 | 15.320 | 161,000 |
| 2024-05-23 | 15.500 | 15.500 | 15.060 | 15.350 | 15.350 | 97,600 |
| 2024-05-22 | 15.750 | 15.840 | 15.470 | 15.480 | 15.480 | 139,500 |
| 2024-05-21 | 15.250 | 15.820 | 15.170 | 15.790 | 15.790 | 199,800 |
| 2024-05-17 | 15.440 | 15.440 | 15.120 | 15.310 | 15.310 | 118,300 |
| 2024-05-16 | 15.510 | 15.650 | 15.270 | 15.270 | 15.270 | 85,500 |
| 2024-05-15 | 15.300 | 15.790 | 15.280 | 15.620 | 15.620 | 188,200 |
| 2024-05-14 | 14.840 | 15.330 | 14.840 | 15.260 | 15.260 | 174,900 |
| 2024-05-13 | 14.850 | 15.080 | 14.810 | 14.810 | 14.810 | 117,000 |
| 2024-05-10 | 15.010 | 15.190 | 14.700 | 14.870 | 14.870 | 172,900 |
| 2024-05-09 | 15.440 | 15.490 | 15.150 | 15.230 | 15.230 | 138,000 |
| 2024-05-08 | 15.090 | 15.410 | 15.090 | 15.410 | 15.410 | 192,300 |
| 2024-05-07 | 14.810 | 15.200 | 14.640 | 15.100 | 15.100 | 199,100 |
| 2024-05-06 | 14.800 | 14.970 | 14.630 | 14.810 | 14.810 | 249,800 |
| 2024-05-03 | 14.910 | 15.160 | 14.670 | 14.800 | 14.800 | 146,800 |
| 2024-05-02 | 15.280 | 15.460 | 14.910 | 14.940 | 14.940 | 184,200 |
| 2024-05-01 | 14.610 | 15.300 | 14.410 | 15.120 | 15.120 | 261,600 |
| 2024-04-30 | 14.190 | 14.710 | 14.140 | 14.510 | 14.510 | 224,900 |
| 2024-04-29 | 14.320 | 14.370 | 14.130 | 14.250 | 14.250 | 154,700 |
| 2024-04-26 | 14.320 | 14.390 | 14.180 | 14.230 | 14.230 | 217,200 |
| 2024-04-25 | 14.170 | 14.220 | 13.760 | 14.210 | 14.210 | 277,000 |
| 2024-04-24 | 14.300 | 14.490 | 14.070 | 14.240 | 14.240 | 215,300 |
| 2024-04-23 | 14.210 | 14.530 | 14.210 | 14.300 | 14.300 | 182,000 |
| 2024-04-22 | 14.420 | 14.520 | 14.180 | 14.210 | 14.210 | 144,000 |
| 2024-04-19 | 14.310 | 14.730 | 14.300 | 14.420 | 14.420 | 289,600 |
| 2024-04-18 | 14.580 | 14.600 | 14.260 | 14.310 | 14.310 | 288,000 |
| 2024-04-17 | 14.860 | 15.080 | 14.520 | 14.530 | 14.530 | 199,800 |
| 2024-04-16 | 14.750 | 15.230 | 14.570 | 14.980 | 14.980 | 240,700 |
| 2024-04-15 | 15.220 | 15.440 | 14.840 | 14.860 | 14.860 | 172,700 |
| 2024-04-12 | 15.610 | 15.950 | 15.110 | 15.190 | 15.190 | 203,800 |
| 2024-04-11 | 15.840 | 15.860 | 15.370 | 15.580 | 15.580 | 175,800 |
| 2024-04-10 | 15.840 | 15.950 | 15.560 | 15.740 | 15.740 | 129,200 |
| 2024-04-09 | 15.640 | 16.060 | 15.450 | 16.010 | 16.010 | 153,600 |
| 2024-04-08 | 15.870 | 15.870 | 15.510 | 15.530 | 15.530 | 118,800 |
| 2024-04-05 | 15.960 | 16.120 | 15.600 | 15.700 | 15.700 | 214,500 |
| 2024-04-04 | 16.200 | 16.690 | 15.860 | 15.910 | 15.910 | 449,400 |
| 2024-04-03 | 16.550 | 16.690 | 16.030 | 16.080 | 16.080 | 430,700 |
| 2024-04-02 | 16.970 | 16.970 | 16.550 | 16.630 | 16.630 | 258,100 |
| 2024-04-01 | 17.120 | 17.220 | 16.590 | 17.060 | 17.060 | 167,900 |
| 2024-03-28 | 17.460 | 17.490 | 16.760 | 17.110 | 17.110 | 166,300 |
| 2024-03-27 | 17.230 | 17.650 | 17.230 | 17.480 | 17.480 | 109,300 |
| 2024-03-26 | 17.400 | 17.660 | 17.210 | 17.220 | 17.220 | 160,200 |
| 2024-03-25 | 17.240 | 17.460 | 17.010 | 17.390 | 17.390 | 248,800 |
| 2024-03-22 | 17.570 | 17.670 | 17.100 | 17.230 | 17.230 | 226,700 |
| 2024-03-21 | 17.220 | 17.810 | 17.150 | 17.590 | 17.590 | 298,100 |
| 2024-03-20 | 16.300 | 17.370 | 16.240 | 17.220 | 17.220 | 333,000 |
| 2024-03-19 | 16.240 | 16.520 | 15.990 | 16.250 | 16.250 | 263,300 |
| 2024-03-18 | 16.200 | 16.250 | 15.920 | 15.980 | 15.980 | 171,700 |
| 2024-03-15 | 16.180 | 16.750 | 16.180 | 16.250 | 16.250 | 167,400 |
| 2024-03-14 | 16.680 | 16.730 | 16.300 | 16.470 | 16.470 | 108,800 |
| 2024-03-13 | 16.330 | 17.040 | 16.330 | 16.780 | 16.780 | 132,500 |
| 2024-03-12 | 16.900 | 17.040 | 16.280 | 16.280 | 16.280 | 200,500 |
| 2024-03-11 | 15.980 | 17.020 | 15.980 | 16.820 | 16.820 | 221,100 |
| 2024-03-08 | 16.580 | 16.840 | 16.080 | 16.110 | 16.110 | 147,200 |
| 2024-03-07 | 17.000 | 17.090 | 16.720 | 16.750 | 16.750 | 188,900 |
| 2024-03-06 | 15.490 | 17.060 | 15.490 | 17.020 | 17.020 | 357,500 |
| 2024-03-05 | 16.820 | 16.910 | 16.460 | 16.650 | 16.650 | 146,200 |
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.