Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.030	17.080	16.660	16.670	16.670	182,100
2023-12-04	16.500	17.440	16.500	17.180	17.180	210,000
2023-12-01	16.100	16.910	16.100	16.840	16.840	256,000
2023-11-30	17.410	17.410	16.050	16.050	16.050	468,300
2023-11-29	17.550	17.650	17.220	17.280	17.280	250,600
2023-11-28	17.540	17.590	17.300	17.360	17.360	190,900
2023-11-27	17.510	17.760	17.440	17.520	17.520	217,100
2023-11-24	17.460	17.620	17.340	17.480	17.480	127,400
2023-11-23	17.310	17.780	17.240	17.250	17.250	80,800
2023-11-22	17.140	17.680	17.140	17.280	17.280	164,100
2023-11-21	17.180	17.420	17.180	17.290	17.290	140,600
2023-11-20	16.780	17.450	16.780	17.260	17.260	188,000
2023-11-17	16.650	17.000	16.480	16.880	16.880	166,000
2023-11-16	16.960	17.080	16.360	16.540	16.540	218,100
2023-11-15	16.370	17.110	16.370	16.980	16.980	330,400
2023-11-14	15.990	16.430	15.810	16.310	16.310	289,000
2023-11-13	15.350	15.740	15.310	15.570	15.570	198,700
2023-11-10	15.720	15.720	15.400	15.510	15.510	179,500
2023-11-09	15.880	16.030	15.570	15.640	15.640	288,800
2023-11-08	16.070	16.300	15.940	15.950	15.950	188,600
2023-11-07	16.540	16.690	16.230	16.250	16.250	331,800
2023-11-06	16.140	16.710	16.100	16.600	16.600	369,300
2023-11-03	15.770	16.620	15.760	16.220	16.220	494,500
2023-11-02	14.790	15.270	14.690	14.940	14.940	322,600
2023-11-01	14.060	14.580	14.060	14.550	14.550	309,900
2023-10-31	14.240	14.300	14.030	14.180	14.180	297,100
2023-10-30	14.220	14.470	14.220	14.280	14.280	114,500
2023-10-27	14.090	14.240	13.910	14.120	14.120	138,700
2023-10-26	14.000	14.360	13.840	14.070	14.070	232,000
2023-10-25	14.130	14.320	14.000	14.080	14.080	258,400
2023-10-24	14.130	14.400	13.410	14.250	14.250	463,200
2023-10-23	13.910	14.230	13.910	14.150	14.150	180,700
2023-10-20	14.250	14.360	13.950	14.200	14.200	347,500
2023-10-19	14.660	14.700	14.410	14.460	14.460	161,500
2023-10-18	14.930	15.010	14.440	14.690	14.690	235,900
2023-10-17	14.620	15.260	14.620	15.020	15.020	197,800
2023-10-16	14.400	15.030	14.370	14.830	14.830	259,800
2023-10-13	14.500	14.700	14.250	14.350	14.350	262,800
2023-10-12	15.000	15.260	14.390	14.610	14.610	341,500
2023-10-11	15.210	15.550	14.970	15.020	15.020	248,100
2023-10-10	15.400	15.440	15.100	15.270	15.270	335,700
2023-10-06	15.290	15.570	14.840	15.340	15.340	373,200
2023-10-05	15.560	15.830	15.310	15.350	15.350	343,800
2023-10-04	16.080	16.170	15.700	15.870	15.870	180,300
2023-10-03	16.530	16.590	15.920	15.990	15.990	196,800
2023-10-02	16.720	16.890	16.450	16.690	16.690	163,000
2023-09-29	17.100	17.250	16.820	16.870	16.870	458,900
2023-09-28	16.760	17.010	16.620	17.000	17.000	192,000
2023-09-27	16.970	17.150	16.720	16.920	16.920	197,000
2023-09-26	17.100	17.210	16.890	16.960	16.960	177,900
2023-09-25	17.360	17.370	16.880	17.160	17.160	324,600
2023-09-22	17.560	17.750	17.420	17.620	17.620	194,100
2023-09-21	17.610	17.890	17.550	17.650	17.650	149,400
2023-09-20	18.120	18.140	17.840	17.860	17.860	142,400
2023-09-19	18.020	18.210	17.750	18.100	18.100	175,200
2023-09-18	18.300	18.300	18.040	18.190	18.190	92,000
2023-09-15	18.480	18.780	18.220	18.320	18.320	295,200
2023-09-14	18.280	18.500	18.120	18.480	18.480	182,000
2023-09-13	18.320	18.370	18.050	18.200	18.200	188,000
2023-09-12	18.590	18.720	18.310	18.360	18.360	135,500

← NewerPage 13 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.