Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	31.690	32.260	31.520	31.630	31.630	141,100
2022-01-06	31.000	31.780	30.870	31.610	31.610	183,200
2022-01-05	31.420	31.550	30.610	30.760	30.760	219,300
2022-01-04	32.000	32.360	31.160	31.390	31.390	256,400
2021-12-31	32.290	32.350	31.610	32.060	32.060	261,400
2021-12-30	32.010	32.420	31.800	31.840	31.840	198,500
2021-12-29	29.500	32.160	29.490	32.060	32.060	563,600
2021-12-24	29.020	29.510	29.020	29.270	29.270	37,100
2021-12-23	28.870	29.150	28.540	29.080	29.080	120,400
2021-12-22	28.360	28.910	28.360	28.810	28.810	250,900
2021-12-21	29.290	29.290	28.070	28.540	28.540	300,000
2021-12-20	29.180	29.260	28.130	28.900	28.900	229,500
2021-12-17	29.690	30.130	29.200	29.550	29.550	428,300
2021-12-16	29.660	30.000	29.540	29.680	29.680	219,500
2021-12-15	29.350	29.500	28.510	29.500	29.500	171,500
2021-12-14	29.810	30.030	29.280	29.430	29.430	200,100
2021-12-13	30.260	30.300	29.320	29.920	29.920	254,400
2021-12-10	30.000	30.300	29.590	30.020	30.020	244,900
2021-12-09	29.630	29.990	29.200	29.840	29.840	257,800
2021-12-08	29.110	29.880	29.110	29.630	29.630	179,100
2021-12-07	29.170	29.990	29.170	29.590	29.590	217,600
2021-12-06	28.990	29.530	28.870	29.130	29.130	179,200
2021-12-03	29.140	30.000	28.650	28.770	28.770	258,100
2021-12-02	28.190	29.180	28.170	29.060	29.060	152,800
2021-12-01	27.700	28.780	27.510	28.070	28.070	281,700
2021-11-30	27.440	27.440	26.760	27.250	27.250	317,900
2021-11-29	27.480	28.080	27.140	27.600	27.600	254,700
2021-11-26	27.750	28.000	27.330	27.340	27.340	208,500
2021-11-25	29.160	29.750	29.160	29.230	29.230	82,000
2021-11-24	29.340	30.000	29.340	29.630	29.630	202,800
2021-11-23	29.250	29.700	28.850	29.350	29.350	186,400
2021-11-22	28.170	29.530	28.160	29.400	29.400	383,700
2021-11-19	28.180	28.270	27.660	28.190	28.190	92,800
2021-11-18	28.130	28.570	28.110	28.180	28.180	145,600
2021-11-17	27.330	28.440	27.330	28.210	28.210	208,300
2021-11-16	27.000	27.540	26.730	27.340	27.340	107,100
2021-11-15	27.040	27.040	26.500	26.970	26.970	105,100
2021-11-12	27.320	27.560	27.020	27.050	27.050	201,800
2021-11-11	26.730	27.270	26.730	27.150	27.150	110,600
2021-11-10	26.700	27.380	26.470	26.630	26.630	132,900
2021-11-09	27.140	27.320	26.450	26.840	26.840	247,700
2021-11-08	26.740	27.690	26.740	27.510	27.510	258,100
2021-11-05	26.540	26.850	26.200	26.730	26.730	199,800
2021-11-04	26.020	26.670	26.010	26.390	26.390	205,400
2021-11-03	25.510	26.020	25.420	25.870	25.870	197,200
2021-11-02	25.750	25.790	25.260	25.510	25.510	224,900
2021-11-01	25.820	26.060	25.400	25.750	25.750	255,400
2021-10-29	26.820	26.850	25.500	25.640	25.640	333,000
2021-10-28	26.630	27.080	25.990	26.790	26.790	292,400
2021-10-27	28.130	28.130	26.620	26.740	26.740	615,300
2021-10-26	28.150	28.150	27.210	27.510	27.510	171,700
2021-10-25	28.220	28.510	27.990	27.990	27.990	97,400
2021-10-22	27.970	28.400	27.870	28.030	28.030	134,000
2021-10-21	28.360	28.360	27.510	27.940	27.940	155,000
2021-10-20	28.240	28.570	28.010	28.390	28.390	136,500

← NewerPage 21 of 21 · 1,255 trading days

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.