Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.150	23.430	22.950	22.980	22.980	154,700
2023-03-17	23.180	23.360	22.850	23.130	23.130	291,400
2023-03-16	22.010	23.140	21.950	23.020	23.020	268,100
2023-03-15	22.140	22.480	22.010	22.150	22.150	214,500
2023-03-14	22.540	22.860	22.200	22.510	22.510	163,500
2023-03-13	22.620	22.800	21.990	22.360	22.360	263,900
2023-03-10	23.840	23.860	23.180	23.190	23.190	156,300
2023-03-09	24.800	25.080	23.840	23.840	23.840	333,500
2023-03-08	23.250	23.880	22.770	23.840	23.840	264,300
2023-03-07	22.740	23.750	22.740	23.190	23.190	270,800
2023-03-06	23.020	23.570	22.790	23.040	23.040	280,700
2023-03-03	22.640	23.160	22.510	23.040	23.040	188,500
2023-03-02	22.910	22.920	22.250	22.670	22.670	281,300
2023-03-01	21.860	23.480	21.730	23.380	23.380	614,500
2023-02-28	22.720	23.300	22.350	23.280	23.280	250,100
2023-02-27	23.080	23.310	22.640	22.710	22.710	138,600
2023-02-24	22.590	23.230	22.320	23.160	23.160	162,100
2023-02-23	22.620	23.040	22.140	22.800	22.800	246,300
2023-02-22	22.030	22.400	22.000	22.180	22.180	287,100
2023-02-21	22.700	22.700	21.960	22.030	22.030	266,300
2023-02-17	23.390	23.500	22.920	23.010	23.010	195,300
2023-02-16	24.000	24.090	23.230	23.310	23.310	271,600
2023-02-15	24.110	24.410	23.680	24.220	24.220	324,800
2023-02-14	25.180	25.180	24.150	24.350	24.350	213,100
2023-02-13	25.300	25.400	25.020	25.250	25.250	219,100
2023-02-10	25.450	25.700	25.040	25.110	25.110	202,900
2023-02-09	26.400	26.730	25.900	25.960	25.960	185,500
2023-02-08	26.790	26.900	26.190	26.270	26.270	126,200
2023-02-07	26.210	27.000	26.190	26.980	26.980	211,300
2023-02-06	26.510	26.550	26.120	26.430	26.430	189,300
2023-02-03	26.720	27.260	26.200	26.750	26.750	323,400
2023-02-02	25.930	27.360	25.720	26.900	26.900	290,600
2023-02-01	25.480	26.070	25.080	25.710	25.710	172,600
2023-01-31	24.760	25.760	24.570	25.210	25.210	223,000
2023-01-30	25.080	25.200	24.330	24.630	24.630	430,700
2023-01-27	25.420	25.800	25.350	25.380	25.380	288,500
2023-01-26	24.150	25.610	24.150	25.320	25.320	540,600
2023-01-25	22.270	23.490	22.160	23.240	23.240	214,200
2023-01-24	21.820	22.580	21.530	22.500	22.500	233,500
2023-01-23	21.940	22.140	21.570	21.880	21.880	165,400
2023-01-20	21.090	21.940	21.090	21.900	21.900	236,500
2023-01-19	21.670	21.720	21.020	21.090	21.090	194,500
2023-01-18	21.670	22.580	21.670	21.920	21.920	197,700
2023-01-17	21.610	21.650	21.400	21.630	21.630	135,400
2023-01-16	21.780	22.000	21.600	21.680	21.680	79,000
2023-01-13	21.910	22.100	21.780	21.850	21.850	91,500
2023-01-12	22.180	22.210	21.840	22.100	22.100	114,700
2023-01-11	21.980	22.250	21.790	22.190	22.190	122,600
2023-01-10	21.790	22.100	21.530	21.930	21.930	213,500
2023-01-09	22.210	22.380	21.750	21.850	21.850	152,000
2023-01-06	21.940	22.280	21.740	22.210	22.210	157,200
2023-01-05	21.940	22.120	21.630	21.730	21.730	139,400
2023-01-04	21.630	21.990	21.580	21.950	21.950	87,100
2023-01-03	21.250	21.900	21.200	21.480	21.480	93,400
2022-12-30	21.710	21.840	21.220	21.310	21.310	191,300
2022-12-29	21.150	22.130	21.150	21.870	21.870	235,100
2022-12-28	20.890	21.320	20.840	21.000	21.000	339,200
2022-12-23	20.600	21.010	20.580	20.880	20.880	148,400
2022-12-22	20.960	20.960	20.390	20.670	20.670	200,900
2022-12-21	21.190	21.650	21.010	21.110	21.110	188,600

← NewerPage 16 of 21 · 1,255 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.