Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	21.290	21.920	21.230	21.490	21.490	152,600
2023-06-13	20.950	21.780	20.950	21.190	21.190	215,000
2023-06-12	20.520	20.900	20.410	20.840	20.840	140,300
2023-06-09	20.400	21.030	20.400	20.610	20.610	124,900
2023-06-08	20.350	21.020	19.900	20.730	20.730	204,000
2023-06-07	20.460	20.860	20.230	20.390	20.390	250,200
2023-06-06	19.270	20.470	19.270	20.400	20.400	224,800
2023-06-05	19.390	19.810	18.740	19.390	19.390	177,200
2023-06-02	19.350	19.790	19.320	19.650	19.650	126,700
2023-06-01	19.190	19.390	18.860	19.170	19.170	158,000
2023-05-31	19.600	19.690	19.050	19.190	19.190	197,500
2023-05-30	19.920	20.050	19.200	19.730	19.730	144,100
2023-05-29	19.670	20.200	19.670	20.030	20.030	42,700
2023-05-26	19.690	19.980	19.590	19.670	19.670	68,400
2023-05-25	19.720	20.010	19.550	19.640	19.640	96,300
2023-05-24	20.100	20.120	19.580	19.610	19.610	166,900
2023-05-23	20.920	21.080	20.230	20.230	20.230	125,000
2023-05-19	21.100	21.410	20.860	20.860	20.860	96,900
2023-05-18	21.160	21.160	20.640	21.060	21.060	114,900
2023-05-17	20.740	21.440	20.620	21.150	21.150	160,100
2023-05-16	21.230	21.340	20.530	20.680	20.680	126,200
2023-05-15	21.320	21.390	20.730	21.300	21.300	219,200
2023-05-12	21.070	21.260	20.750	21.200	21.200	225,600
2023-05-11	21.610	21.740	20.660	21.010	21.010	308,800
2023-05-10	21.800	22.000	21.650	21.750	21.750	189,600
2023-05-09	21.570	21.700	21.420	21.620	21.620	100,200
2023-05-08	21.000	21.790	21.000	21.670	21.670	171,100
2023-05-05	20.160	21.380	20.160	21.150	21.150	280,000
2023-05-04	20.560	20.730	20.100	20.160	20.160	151,800
2023-05-03	20.190	21.060	20.150	20.800	20.800	204,300
2023-05-02	20.500	20.530	19.990	20.310	20.310	88,400
2023-05-01	20.380	20.650	20.280	20.530	20.530	84,700
2023-04-28	20.370	20.630	20.210	20.360	20.360	139,900
2023-04-27	20.200	20.370	19.910	20.280	20.280	131,900
2023-04-26	20.720	20.850	20.060	20.180	20.180	218,400
2023-04-25	21.040	21.210	20.810	20.860	20.860	121,400
2023-04-24	21.630	21.810	21.160	21.300	21.300	112,000
2023-04-21	22.030	22.030	21.320	21.760	21.760	152,800
2023-04-20	21.900	22.340	21.710	22.010	22.010	142,300
2023-04-19	21.810	22.210	21.570	22.090	22.090	93,100
2023-04-18	21.810	21.990	21.490	21.960	21.960	89,900
2023-04-17	21.420	21.860	21.160	21.770	21.770	90,800
2023-04-14	21.130	21.610	21.000	21.380	21.380	210,500
2023-04-13	21.080	21.140	20.690	21.110	21.110	126,600
2023-04-12	21.250	21.520	21.080	21.080	21.080	95,700
2023-04-11	20.880	21.370	20.860	21.220	21.220	156,500
2023-04-10	20.690	21.060	20.610	20.900	20.900	84,700
2023-04-06	20.530	20.700	20.310	20.700	20.700	97,600
2023-04-05	20.710	20.770	19.990	20.730	20.730	255,900
2023-04-04	21.650	21.650	20.730	20.850	20.850	231,300
2023-04-03	21.810	22.150	21.560	21.640	21.640	115,300
2023-03-31	21.190	21.740	21.190	21.720	21.720	132,700
2023-03-30	21.770	21.780	21.180	21.210	21.210	135,500
2023-03-29	21.430	21.980	21.430	21.540	21.540	100,000
2023-03-28	21.680	21.680	21.100	21.420	21.420	220,600
2023-03-27	21.940	21.970	21.430	21.750	21.750	108,500
2023-03-24	21.800	21.920	21.610	21.880	21.880	90,400
2023-03-23	22.100	22.420	21.830	21.890	21.890	118,900
2023-03-22	22.790	22.790	22.050	22.100	22.100	112,600
2023-03-21	23.090	23.110	22.790	22.840	22.840	129,000

← NewerPage 15 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.