Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.590	24.950	23.680	24.570	24.570	541,100
2022-04-01	25.710	25.770	24.310	24.470	24.470	608,100
2022-03-31	26.380	26.570	25.660	25.760	25.760	564,600
2022-03-30	27.040	27.550	26.540	26.570	26.570	227,600
2022-03-29	26.230	27.400	26.210	27.040	27.040	253,900
2022-03-28	26.750	26.770	26.140	26.240	26.240	306,900
2022-03-25	27.490	27.490	26.740	26.770	26.770	363,000
2022-03-24	28.220	28.250	27.450	27.470	27.470	454,800
2022-03-23	28.940	29.010	27.950	28.000	28.000	249,700
2022-03-22	29.490	29.800	28.800	28.940	28.940	195,100
2022-03-21	30.310	30.340	29.150	29.240	29.240	285,900
2022-03-18	29.530	30.370	29.530	30.270	30.270	626,600
2022-03-17	29.410	29.960	29.300	29.800	29.800	221,100
2022-03-16	28.660	29.770	28.660	29.320	29.320	471,400
2022-03-15	27.060	28.500	27.060	28.500	28.500	331,600
2022-03-14	28.620	28.620	27.050	27.190	27.190	266,300
2022-03-11	28.360	28.480	28.060	28.410	28.410	284,000
2022-03-10	27.300	28.150	27.270	28.100	28.100	319,300
2022-03-09	27.510	27.900	27.080	27.600	27.600	453,100
2022-03-08	27.880	29.120	27.130	27.220	27.220	538,400
2022-03-07	28.900	29.290	27.760	27.980	27.980	559,000
2022-03-04	28.330	29.460	28.330	28.900	28.900	466,000
2022-03-03	27.450	28.760	27.200	28.760	28.760	524,800
2022-03-02	27.890	28.210	27.000	27.620	27.620	845,000
2022-03-01	28.690	28.970	28.350	28.850	28.850	200,600
2022-02-28	28.290	28.710	28.220	28.690	28.690	217,000
2022-02-25	27.720	29.010	27.700	28.900	28.900	210,800
2022-02-24	27.000	27.790	26.340	27.710	27.710	281,100
2022-02-23	28.900	29.030	27.630	27.710	27.710	187,700
2022-02-22	29.080	29.390	28.550	28.700	28.700	216,400
2022-02-18	29.450	30.150	29.200	29.200	29.200	181,700
2022-02-17	29.880	30.010	29.420	29.460	29.460	161,700
2022-02-16	30.000	30.100	29.550	29.810	29.810	199,500
2022-02-15	30.110	30.350	29.720	30.210	30.210	213,100
2022-02-14	30.140	30.170	29.640	29.990	29.990	143,400
2022-02-11	29.910	30.410	29.730	30.050	30.050	224,200
2022-02-10	29.830	30.500	29.570	29.860	29.860	357,900
2022-02-09	29.510	30.450	29.510	30.100	30.100	355,700
2022-02-08	28.440	29.440	27.790	29.360	29.360	469,700
2022-02-07	27.800	28.450	26.800	28.260	28.260	494,200
2022-02-04	28.660	28.700	27.610	27.730	27.730	255,200
2022-02-03	28.470	29.040	28.240	28.710	28.710	256,300
2022-02-02	28.830	29.160	27.880	28.680	28.680	502,700
2022-02-01	29.100	29.790	28.790	28.920	28.920	258,400
2022-01-31	28.320	29.150	28.060	28.880	28.880	461,500
2022-01-28	27.990	28.730	27.630	28.660	28.660	284,600
2022-01-27	28.000	28.690	27.750	27.840	27.840	442,000
2022-01-26	28.700	28.760	27.580	27.820	27.820	315,100
2022-01-25	28.090	28.640	27.110	28.250	28.250	217,900
2022-01-24	28.000	28.620	27.030	28.600	28.600	320,300
2022-01-21	30.410	30.490	28.570	28.760	28.760	606,900
2022-01-20	31.570	31.690	30.770	30.820	30.820	191,800
2022-01-19	32.280	32.350	31.370	31.440	31.440	232,500
2022-01-18	32.590	32.590	31.680	32.110	32.110	291,700
2022-01-17	32.850	33.030	32.530	32.580	32.580	75,400
2022-01-14	33.160	33.250	32.400	32.770	32.770	205,700
2022-01-13	33.000	33.890	33.000	33.340	33.340	531,400
2022-01-12	31.590	32.970	31.550	32.900	32.900	479,800
2022-01-11	30.500	31.300	30.270	31.270	31.270	215,800
2022-01-10	31.810	31.810	30.400	30.620	30.620	333,400

← NewerPage 20 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.