Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.690	18.910	18.470	18.610	18.610	209,300
2023-09-08	18.720	18.890	18.560	18.650	18.650	338,400
2023-09-07	19.060	19.290	18.710	18.750	18.750	349,100
2023-09-06	19.920	20.170	19.360	19.400	19.400	155,600
2023-09-05	19.960	20.280	19.750	20.140	20.140	139,000
2023-09-01	20.740	20.890	20.190	20.280	20.280	116,200
2023-08-31	19.740	20.780	19.700	20.780	20.780	268,800
2023-08-30	19.550	19.880	19.500	19.780	19.780	144,900
2023-08-29	19.410	19.700	19.310	19.570	19.570	157,200
2023-08-28	19.460	19.800	19.370	19.490	19.490	141,700
2023-08-25	19.440	19.490	19.160	19.440	19.440	176,100
2023-08-24	19.600	19.600	19.250	19.280	19.280	110,400
2023-08-23	19.500	19.810	19.220	19.600	19.600	129,500
2023-08-22	19.920	19.920	19.460	19.470	19.470	130,100
2023-08-21	19.830	19.900	19.590	19.820	19.820	84,900
2023-08-18	19.650	19.920	19.290	19.870	19.870	174,400
2023-08-17	20.200	20.340	19.750	19.820	19.820	99,000
2023-08-16	20.070	20.350	19.960	20.090	20.090	149,600
2023-08-15	20.060	20.200	19.880	20.050	20.050	114,600
2023-08-14	20.160	20.250	20.000	20.180	20.180	111,900
2023-08-11	19.610	20.290	19.510	20.130	20.130	132,200
2023-08-10	19.910	19.910	19.480	19.520	19.520	166,000
2023-08-09	19.880	19.920	19.600	19.790	19.790	150,800
2023-08-08	19.850	19.970	19.600	19.820	19.820	166,800
2023-08-04	20.080	20.110	19.350	19.800	19.800	218,600
2023-08-03	19.800	20.090	19.680	20.090	20.090	177,500
2023-08-02	20.410	20.620	19.820	19.960	19.960	214,900
2023-08-01	20.740	21.150	20.170	20.900	20.900	252,800
2023-07-31	20.950	21.240	20.480	20.810	20.810	142,000
2023-07-28	22.170	22.170	20.640	20.890	20.890	242,000
2023-07-27	22.630	22.630	21.660	21.730	21.730	129,400
2023-07-26	22.020	22.350	21.980	22.220	22.220	60,400
2023-07-25	21.860	22.240	21.780	22.060	22.060	104,000
2023-07-24	22.170	22.550	21.950	22.100	22.100	128,400
2023-07-21	22.240	22.400	22.040	22.170	22.170	95,900
2023-07-20	22.410	22.520	22.130	22.240	22.240	99,400
2023-07-19	23.450	23.560	22.390	22.390	22.390	168,900
2023-07-18	22.800	23.750	22.800	23.400	23.400	125,700
2023-07-17	22.370	23.010	22.370	22.700	22.700	77,500
2023-07-14	22.770	23.030	22.070	22.510	22.510	142,500
2023-07-13	23.130	23.260	22.550	22.820	22.820	103,000
2023-07-12	23.370	23.380	23.000	23.150	23.150	77,100
2023-07-11	23.230	23.880	22.970	23.040	23.040	113,300
2023-07-10	22.960	23.320	22.790	23.220	23.220	85,900
2023-07-07	22.110	23.050	21.950	22.950	22.950	108,400
2023-07-06	22.400	22.760	21.830	21.990	21.990	159,500
2023-07-05	23.350	23.480	22.660	22.690	22.690	122,600
2023-07-04	23.980	23.990	23.470	23.490	23.490	42,500
2023-06-30	23.600	23.910	23.490	23.780	23.780	168,600
2023-06-29	23.150	23.770	22.800	23.450	23.450	260,000
2023-06-28	21.460	23.160	21.460	23.160	23.160	385,900
2023-06-27	20.880	21.550	20.700	21.540	21.540	143,200
2023-06-26	20.850	21.160	20.770	20.800	20.800	100,700
2023-06-23	20.840	21.030	20.760	20.800	20.800	63,500
2023-06-22	21.130	21.330	20.780	21.070	21.070	149,100
2023-06-21	21.300	21.490	21.060	21.220	21.220	98,500
2023-06-20	21.420	21.560	21.290	21.410	21.410	108,900
2023-06-19	21.410	21.560	21.290	21.500	21.500	40,800
2023-06-16	21.600	21.760	21.260	21.310	21.310	164,900
2023-06-15	21.430	21.710	21.050	21.420	21.420	114,500

← NewerPage 14 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.