Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.380	21.810	21.010	21.100	21.100	180,200
2022-12-19	22.270	22.320	21.180	21.400	21.400	192,400
2022-12-16	22.690	23.010	22.210	22.230	22.230	269,700
2022-12-15	23.380	23.510	22.740	22.870	22.870	212,000
2022-12-14	23.960	24.170	23.250	23.380	23.380	220,600
2022-12-13	24.300	24.420	23.740	23.930	23.930	170,400
2022-12-12	23.470	23.950	23.300	23.700	23.700	204,200
2022-12-09	23.270	23.980	23.270	23.450	23.450	180,600
2022-12-08	23.380	23.740	23.110	23.270	23.270	218,700
2022-12-07	23.060	23.850	23.050	23.180	23.180	247,200
2022-12-06	23.630	23.950	23.080	23.150	23.150	266,500
2022-12-05	23.800	24.040	23.410	23.520	23.520	212,800
2022-12-02	23.720	24.130	23.600	23.820	23.820	182,300
2022-12-01	23.930	24.780	23.920	23.980	23.980	150,000
2022-11-30	23.960	24.060	23.130	23.830	23.830	279,800
2022-11-29	24.240	24.650	23.800	23.980	23.980	200,200
2022-11-28	24.400	24.630	23.980	24.090	24.090	148,400
2022-11-25	24.410	24.880	24.290	24.400	24.400	117,900
2022-11-24	24.330	24.780	24.330	24.450	24.450	53,300
2022-11-23	24.270	24.560	24.230	24.330	24.330	103,600
2022-11-22	24.580	24.780	24.300	24.470	24.470	202,800
2022-11-21	24.110	24.640	23.900	24.390	24.390	164,800
2022-11-18	23.920	24.370	23.920	24.200	24.200	191,300
2022-11-17	23.920	24.020	23.380	23.760	23.760	288,400
2022-11-16	24.190	24.510	23.830	24.240	24.240	197,100
2022-11-15	24.020	24.900	23.980	24.310	24.310	404,200
2022-11-14	23.770	23.850	23.430	23.540	23.540	154,300
2022-11-11	23.460	23.840	23.240	23.810	23.810	262,600
2022-11-10	22.570	23.450	22.440	23.280	23.280	213,400
2022-11-09	21.750	22.200	21.750	21.850	21.850	245,300
2022-11-08	22.010	22.010	21.320	21.790	21.790	267,500
2022-11-07	21.300	22.100	21.300	22.040	22.040	224,300
2022-11-04	21.200	21.630	20.980	21.290	21.290	220,500
2022-11-03	19.850	21.200	19.840	20.840	20.840	300,800
2022-11-02	20.950	21.360	20.000	20.110	20.110	361,200
2022-11-01	20.810	21.750	20.810	20.960	20.960	344,400
2022-10-31	20.870	21.130	20.420	20.470	20.470	259,900
2022-10-28	19.950	21.120	19.720	21.050	21.050	356,600
2022-10-27	19.270	20.240	19.270	20.000	20.000	250,200
2022-10-26	18.940	19.420	18.580	19.310	19.310	244,200
2022-10-25	18.850	19.230	18.680	18.890	18.890	248,100
2022-10-24	19.280	19.290	18.810	19.010	19.010	105,900
2022-10-21	18.900	19.460	18.420	19.460	19.460	347,200
2022-10-20	19.480	19.650	18.940	19.060	19.060	227,500
2022-10-19	19.670	19.780	19.350	19.500	19.500	167,400
2022-10-18	20.390	20.390	19.560	19.890	19.890	138,400
2022-10-17	20.660	20.660	20.050	20.080	20.080	128,700
2022-10-14	20.580	20.580	19.750	20.340	20.340	215,300
2022-10-13	19.650	20.740	19.540	20.440	20.440	203,700
2022-10-12	19.510	20.070	19.420	19.950	19.950	189,600
2022-10-11	19.220	19.750	19.200	19.560	19.560	190,400
2022-10-07	19.340	19.400	18.860	19.400	19.400	247,500
2022-10-06	19.600	19.780	19.140	19.640	19.640	343,600
2022-10-05	19.670	20.040	19.560	19.740	19.740	159,700
2022-10-04	20.340	20.460	19.910	20.020	20.020	301,300
2022-10-03	20.300	20.490	19.830	20.210	20.210	331,100
2022-09-30	19.760	20.490	19.760	20.110	20.110	143,600
2022-09-29	19.940	19.940	18.970	19.770	19.770	193,700
2022-09-28	19.500	20.200	19.500	20.120	20.120	226,800
2022-09-27	20.000	20.060	19.530	19.530	19.530	189,300

← NewerPage 17 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.