Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20.000	20.230	19.660	19.870	19.870	252,600
2022-09-23	20.690	20.770	20.020	20.190	20.190	383,000
2022-09-22	21.110	21.530	20.900	21.040	21.040	228,300
2022-09-21	22.100	22.210	21.310	21.390	21.390	233,000
2022-09-20	23.010	23.020	21.890	21.990	21.990	297,300
2022-09-19	22.730	23.320	22.710	23.310	23.310	112,100
2022-09-16	22.910	22.920	22.140	22.920	22.920	920,700
2022-09-15	23.960	24.240	23.140	23.200	23.200	328,000
2022-09-14	24.460	24.560	23.810	23.910	23.910	294,100
2022-09-13	24.600	24.850	24.330	24.460	24.460	89,200
2022-09-12	24.260	25.270	24.260	25.190	25.190	204,600
2022-09-09	24.110	24.160	23.550	24.100	24.100	232,400
2022-09-08	23.530	24.030	23.000	23.980	23.980	249,700
2022-09-07	23.490	23.860	23.270	23.710	23.710	109,300
2022-09-06	24.290	24.470	23.420	23.700	23.700	196,400
2022-09-02	25.040	25.080	24.150	24.380	24.380	147,300
2022-09-01	25.510	25.510	24.430	24.750	24.750	197,300
2022-08-31	26.050	26.270	25.630	25.770	25.770	205,600
2022-08-30	26.790	26.790	25.690	26.030	26.030	156,700
2022-08-29	26.710	26.960	26.630	26.710	26.710	62,100
2022-08-26	27.240	27.240	26.470	26.990	26.990	152,900
2022-08-25	27.400	27.490	26.750	27.210	27.210	243,900
2022-08-24	27.280	27.580	27.080	27.310	27.310	91,400
2022-08-23	27.400	27.730	27.180	27.390	27.390	79,000
2022-08-22	27.170	27.640	27.150	27.380	27.380	158,300
2022-08-19	27.390	27.610	27.190	27.500	27.500	121,500
2022-08-18	27.570	28.030	27.570	27.720	27.720	90,400
2022-08-17	27.780	27.800	27.440	27.600	27.600	67,600
2022-08-16	27.460	28.080	27.430	28.040	28.040	114,300
2022-08-15	27.930	27.930	27.460	27.480	27.480	80,500
2022-08-12	27.850	27.950	27.600	27.930	27.930	71,500
2022-08-11	27.350	27.850	27.240	27.680	27.680	145,400
2022-08-10	26.690	27.540	26.690	27.170	27.170	320,300
2022-08-09	27.100	27.100	26.330	26.530	26.530	217,800
2022-08-08	26.930	27.470	26.890	27.170	27.170	181,800
2022-08-05	26.570	26.950	26.300	26.910	26.910	114,100
2022-08-04	27.290	27.440	26.740	26.770	26.770	164,800
2022-08-03	27.140	27.590	26.980	27.300	27.300	204,500
2022-08-02	26.750	27.270	26.570	26.950	26.950	238,600
2022-07-29	25.560	27.310	25.560	27.250	27.250	356,900
2022-07-28	26.810	27.100	26.430	26.720	26.720	216,400
2022-07-27	26.000	26.920	25.770	26.730	26.730	221,200
2022-07-26	26.100	26.290	25.670	25.870	25.870	194,100
2022-07-25	26.420	26.750	26.070	26.370	26.370	162,300
2022-07-22	26.780	26.940	26.080	26.380	26.380	244,300
2022-07-21	27.000	27.030	26.550	26.880	26.880	180,000
2022-07-20	26.110	27.140	25.990	27.060	27.060	297,700
2022-07-19	25.570	26.770	25.460	26.600	26.600	716,200
2022-07-18	24.790	25.280	24.410	24.480	24.480	201,500
2022-07-15	24.740	24.850	24.420	24.580	24.580	150,500
2022-07-14	24.720	24.960	24.450	24.520	24.520	213,500
2022-07-13	25.060	25.500	24.730	25.230	25.230	238,500
2022-07-12	24.000	25.940	24.000	25.400	25.400	352,800
2022-07-11	24.250	24.650	24.030	24.150	24.150	299,800
2022-07-08	24.550	25.100	24.450	24.450	24.450	207,900
2022-07-07	23.500	24.750	23.500	24.750	24.750	520,100
2022-07-06	21.600	23.460	21.600	23.300	23.300	480,800
2022-07-05	22.840	22.840	21.450	21.720	21.720	175,000
2022-07-04	22.620	23.260	22.550	22.910	22.910	112,900
2022-06-30	21.400	22.530	21.300	22.450	22.450	283,200

← NewerPage 18 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.