Canfor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.870	16.990	16.560	16.870	16.870	95,900
2024-03-01	16.640	17.000	15.850	16.870	16.870	266,600
2024-02-29	16.690	16.710	16.360	16.530	16.530	122,700
2024-02-28	16.430	17.010	16.430	16.690	16.690	122,400
2024-02-27	16.020	16.610	15.930	16.600	16.600	186,200
2024-02-26	16.310	16.340	15.680	15.930	15.930	153,100
2024-02-23	16.300	16.490	15.770	16.390	16.390	173,100
2024-02-22	16.400	16.470	16.080	16.370	16.370	81,400
2024-02-21	16.300	16.910	16.260	16.350	16.350	165,600
2024-02-20	16.230	16.440	15.950	16.410	16.410	157,100
2024-02-16	15.940	16.490	15.870	16.280	16.280	191,900
2024-02-15	15.480	16.290	15.360	16.050	16.050	181,100
2024-02-14	15.100	15.660	15.100	15.550	15.550	107,300
2024-02-13	15.120	15.170	14.880	15.070	15.070	185,400
2024-02-12	15.550	15.770	15.320	15.320	15.320	109,300
2024-02-09	15.420	15.610	14.960	15.550	15.550	215,200
2024-02-08	15.270	15.710	14.850	15.430	15.430	267,600
2024-02-07	15.030	15.410	14.240	15.220	15.220	361,200
2024-02-06	15.400	15.640	15.140	15.180	15.180	151,700
2024-02-05	15.820	16.060	15.400	15.460	15.460	222,600
2024-02-02	16.470	16.480	15.760	16.050	16.050	201,300
2024-02-01	16.330	16.570	16.260	16.520	16.520	87,700
2024-01-31	16.560	16.580	16.260	16.280	16.280	197,600
2024-01-30	16.700	16.740	16.380	16.570	16.570	120,700
2024-01-29	16.970	16.970	16.610	16.750	16.750	153,600
2024-01-26	16.580	17.160	16.580	17.100	17.100	141,000
2024-01-25	16.840	17.000	16.700	16.780	16.780	83,800
2024-01-24	17.310	17.610	16.870	16.900	16.900	187,500
2024-01-23	17.110	17.310	16.860	17.070	17.070	164,300
2024-01-22	17.420	17.550	17.110	17.160	17.160	58,200
2024-01-19	17.000	17.460	16.690	17.330	17.330	165,200
2024-01-18	17.700	17.700	17.020	17.070	17.070	189,100
2024-01-17	18.050	18.070	17.550	17.740	17.740	197,900
2024-01-16	18.160	18.410	18.100	18.340	18.340	168,800
2024-01-15	18.000	18.240	17.980	18.150	18.150	38,300
2024-01-12	18.260	18.370	17.520	17.930	17.930	236,700
2024-01-11	18.090	18.090	17.340	18.070	18.070	251,400
2024-01-10	18.730	19.300	18.160	18.190	18.190	242,500
2024-01-09	18.480	19.050	18.450	18.900	18.900	157,400
2024-01-08	18.150	18.870	18.150	18.820	18.820	151,200
2024-01-05	17.730	18.380	17.670	18.310	18.310	217,700
2024-01-04	17.450	17.720	17.400	17.690	17.690	90,000
2024-01-03	17.250	17.690	17.250	17.540	17.540	105,100
2024-01-02	17.780	18.130	17.330	17.500	17.500	193,900
2023-12-29	17.740	18.030	17.740	17.850	17.850	76,700
2023-12-28	17.710	18.020	17.710	17.800	17.800	62,100
2023-12-27	18.150	18.320	17.740	17.790	17.790	124,900
2023-12-22	17.970	18.370	17.860	18.150	18.150	126,900
2023-12-21	17.850	18.270	17.850	17.950	17.950	203,900
2023-12-20	18.020	18.440	17.640	17.760	17.760	508,900
2023-12-19	16.140	18.220	16.140	18.120	18.120	638,000
2023-12-18	16.310	16.310	15.780	16.130	16.130	132,700
2023-12-15	15.890	16.090	15.560	16.010	16.010	251,400
2023-12-14	16.080	16.350	15.790	15.890	15.890	202,000
2023-12-13	14.750	15.850	14.630	15.800	15.800	325,400
2023-12-12	15.050	15.050	14.760	14.950	14.950	195,800
2023-12-11	15.420	15.430	14.920	15.200	15.200	249,700
2023-12-08	15.600	15.800	15.260	15.550	15.550	248,900
2023-12-07	16.490	16.630	15.750	15.790	15.790	204,100
2023-12-06	16.720	17.000	16.440	16.460	16.460	195,400

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.