Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.000	22.210	21.010	21.640	21.640	458,200
2022-06-28	22.790	23.200	21.950	21.970	21.970	400,100
2022-06-27	22.620	22.840	22.490	22.650	22.650	363,400
2022-06-24	22.270	23.090	22.180	22.530	22.530	391,000
2022-06-23	22.590	22.850	21.740	22.200	22.200	555,800
2022-06-22	22.470	23.110	22.220	22.750	22.750	238,400
2022-06-21	22.970	23.220	22.500	22.770	22.770	421,400
2022-06-20	22.510	23.380	22.440	22.830	22.830	140,800
2022-06-17	21.980	22.610	21.900	22.580	22.580	421,700
2022-06-16	23.300	23.300	21.910	22.100	22.100	445,300
2022-06-15	23.450	24.140	23.450	23.750	23.750	234,600
2022-06-14	23.360	23.930	23.100	23.280	23.280	246,800
2022-06-13	24.060	24.090	23.130	23.300	23.300	265,200
2022-06-10	25.030	25.280	24.430	24.690	24.690	247,800
2022-06-09	25.740	25.750	25.280	25.290	25.290	203,900
2022-06-08	26.350	26.350	25.870	25.910	25.910	258,700
2022-06-07	26.880	27.120	26.150	26.480	26.480	178,400
2022-06-06	26.750	27.190	26.390	27.180	27.180	306,800
2022-06-03	26.430	27.000	26.290	26.650	26.650	218,000
2022-06-02	26.090	26.680	25.680	26.640	26.640	379,400
2022-06-01	26.810	26.880	25.510	26.010	26.010	441,000
2022-05-31	26.040	27.140	25.920	26.770	26.770	579,900
2022-05-30	26.150	26.350	25.980	26.250	26.250	114,100
2022-05-27	26.300	26.610	25.700	26.010	26.010	251,100
2022-05-26	25.700	26.300	25.320	26.280	26.280	272,100
2022-05-25	24.220	25.840	24.110	25.570	25.570	344,000
2022-05-24	24.200	24.470	23.650	24.140	24.140	529,700
2022-05-20	24.710	25.000	23.630	24.140	24.140	256,400
2022-05-19	23.950	24.930	23.950	24.490	24.490	205,300
2022-05-18	25.610	25.610	24.220	24.320	24.320	262,000
2022-05-17	24.890	25.920	24.710	25.780	25.780	325,100
2022-05-16	23.940	24.710	23.680	24.330	24.330	363,100
2022-05-13	23.540	24.370	23.280	23.990	23.990	225,000
2022-05-12	23.090	23.570	22.890	23.290	23.290	244,600
2022-05-11	24.390	24.710	23.290	23.360	23.360	302,500
2022-05-10	25.820	26.000	24.240	24.250	24.250	661,500
2022-05-09	25.150	25.590	24.620	25.560	25.560	606,800
2022-05-06	25.690	26.300	25.400	25.560	25.560	366,800
2022-05-05	26.590	26.800	26.020	26.180	26.180	276,600
2022-05-04	26.000	26.490	25.130	26.340	26.340	359,600
2022-05-03	24.920	26.090	24.870	25.980	25.980	520,600
2022-05-02	24.390	24.860	24.180	24.800	24.800	188,400
2022-04-29	25.080	25.290	24.470	24.480	24.480	258,700
2022-04-28	23.990	25.090	23.990	25.070	25.070	377,300
2022-04-27	23.500	23.880	23.120	23.710	23.710	278,600
2022-04-26	23.890	23.940	23.350	23.530	23.530	201,100
2022-04-25	24.030	24.140	23.300	23.750	23.750	465,900
2022-04-22	24.940	24.950	24.270	24.390	24.390	192,800
2022-04-21	25.880	25.880	24.840	24.940	24.940	242,700
2022-04-20	25.000	26.420	24.930	25.680	25.680	475,900
2022-04-19	24.010	24.710	23.880	24.650	24.650	270,000
2022-04-18	24.000	24.380	23.900	24.020	24.020	100,500
2022-04-14	24.070	24.160	23.590	24.090	24.090	242,200
2022-04-13	23.400	24.060	23.400	23.990	23.990	417,500
2022-04-12	23.680	24.150	23.410	23.550	23.550	347,900
2022-04-11	23.680	23.750	22.980	23.330	23.330	297,800
2022-04-08	22.980	23.820	22.440	23.500	23.500	392,300
2022-04-07	22.780	22.910	22.160	22.750	22.750	441,000
2022-04-06	23.960	23.970	22.720	22.790	22.790	590,400
2022-04-05	24.720	24.720	23.870	24.130	24.130	563,300

← NewerPage 19 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.