Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.500	13.970	13.500	13.890	13.890	72,700
2026-07-21	13.550	13.640	13.230	13.560	13.560	154,100
2026-07-20	14.190	14.190	13.570	13.650	13.650	140,900
2026-07-17	14.590	14.680	14.000	14.170	14.170	110,000
2026-07-16	14.120	14.710	14.020	14.570	14.570	166,100
2026-07-15	14.600	14.610	14.060	14.180	14.180	169,900
2026-07-14	13.600	14.910	13.250	14.520	14.520	567,000
2026-07-13	13.600	13.690	13.380	13.470	13.470	53,900
2026-07-10	13.580	13.720	13.530	13.580	13.580	41,700
2026-07-09	13.420	13.830	13.380	13.570	13.570	74,700
2026-07-08	13.460	13.550	13.250	13.450	13.450	116,100
2026-07-07	13.490	13.630	13.280	13.550	13.550	121,900
2026-07-06	13.850	13.930	13.390	13.660	13.660	128,000
2026-07-03	13.840	14.230	13.830	13.870	13.870	50,500
2026-07-02	13.500	13.790	13.500	13.750	13.750	198,900
2026-06-30	13.580	13.580	13.310	13.480	13.480	121,900
2026-06-29	13.560	14.000	13.500	13.670	13.670	98,700
2026-06-26	13.760	13.930	13.500	13.710	13.710	119,900
2026-06-25	13.680	14.110	13.680	13.820	13.820	112,900
2026-06-24	13.270	13.830	13.180	13.620	13.620	189,600
2026-06-23	13.420	14.020	13.320	13.430	13.430	176,700
2026-06-22	13.660	14.000	13.530	13.660	13.660	137,000
2026-06-19	14.010	14.320	13.820	13.880	13.880	90,600
2026-06-18	14.200	14.570	14.050	14.160	14.160	371,600
2026-06-17	14.180	14.480	14.040	14.130	14.130	104,900
2026-06-16	14.490	14.590	14.200	14.210	14.210	139,900
2026-06-15	14.230	14.630	14.230	14.480	14.480	384,000
2026-06-12	14.000	14.350	14.000	14.150	14.150	263,300
2026-06-11	13.600	13.970	13.390	13.850	13.850	209,200
2026-06-10	13.490	14.020	13.490	13.570	13.570	102,200
2026-06-09	13.260	13.620	13.170	13.480	13.480	115,400
2026-06-08	13.550	13.600	13.170	13.180	13.180	96,300
2026-06-05	13.710	13.760	13.300	13.500	13.500	304,500
2026-06-04	13.900	14.090	13.680	13.810	13.810	202,600
2026-06-03	13.570	14.070	13.560	13.850	13.850	182,900
2026-06-02	13.540	13.950	13.540	13.620	13.620	171,000
2026-06-01	13.900	14.110	13.560	13.570	13.570	361,400
2026-05-29	13.740	14.230	13.580	14.130	14.130	1,789,400
2026-05-28	13.430	13.690	13.220	13.490	13.490	221,500
2026-05-27	12.740	13.570	12.680	13.410	13.410	255,300
2026-05-26	12.510	12.710	12.380	12.680	12.680	143,700
2026-05-25	12.530	12.710	12.520	12.610	12.610	35,400
2026-05-22	12.590	12.740	12.370	12.570	12.570	135,400
2026-05-21	12.020	12.620	11.960	12.530	12.530	155,400
2026-05-20	11.900	12.230	11.810	12.030	12.030	261,800
2026-05-19	11.900	12.080	11.740	11.850	11.850	114,600
2026-05-15	12.000	12.180	11.670	11.940	11.940	240,200
2026-05-14	12.400	12.620	12.090	12.110	12.110	118,900
2026-05-13	12.280	12.480	12.230	12.360	12.360	88,000
2026-05-12	12.210	12.480	12.110	12.200	12.200	80,500
2026-05-11	12.710	12.780	12.050	12.090	12.090	165,200
2026-05-08	12.550	12.800	12.460	12.710	12.710	128,700
2026-05-07	12.220	12.590	12.130	12.520	12.520	140,500
2026-05-06	11.860	12.620	11.810	12.400	12.400	159,500
2026-05-05	11.890	11.950	11.740	11.870	11.870	235,800
2026-05-04	12.390	12.390	11.700	11.770	11.770	263,700
2026-05-01	12.060	12.430	12.060	12.150	12.150	156,500
2026-04-30	12.230	12.360	11.900	12.100	12.100	302,400
2026-04-29	12.400	12.460	12.080	12.100	12.100	190,700
2026-04-28	12.530	12.550	12.290	12.340	12.340	119,300

← NewerPage 2 of 21 · 1,256 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.