Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.680	14.840	14.520	14.730	14.730	156,600
2026-01-28	14.530	14.840	14.530	14.740	14.740	152,000
2026-01-27	14.990	15.120	14.480	14.570	14.570	168,800
2026-01-26	14.810	15.260	14.750	14.990	14.990	313,500
2026-01-23	14.330	14.830	14.310	14.730	14.730	430,700
2026-01-22	14.180	14.390	14.080	14.330	14.330	222,900
2026-01-21	14.060	14.300	13.750	14.010	14.010	171,700
2026-01-20	14.100	14.210	13.830	14.080	14.080	187,700
2026-01-19	14.080	14.370	14.010	14.190	14.190	80,500
2026-01-16	14.100	14.320	14.020	14.310	14.310	444,300
2026-01-15	13.590	14.150	13.530	14.020	14.020	420,100
2026-01-14	13.510	13.780	13.270	13.520	13.520	428,000
2026-01-13	13.050	13.400	13.030	13.130	13.130	179,300
2026-01-12	12.950	13.160	12.790	13.090	13.090	274,100
2026-01-09	12.250	12.920	12.200	12.890	12.890	205,700
2026-01-08	12.150	12.350	11.930	12.210	12.210	150,500
2026-01-07	12.390	12.420	12.070	12.130	12.130	95,200
2026-01-06	12.360	12.460	12.320	12.400	12.400	49,000
2026-01-05	12.380	12.550	12.350	12.350	12.350	121,100
2026-01-02	11.740	12.700	11.740	12.360	12.360	220,100
2025-12-31	11.550	11.770	11.470	11.730	11.730	77,000
2025-12-30	11.540	11.830	11.540	11.590	11.590	140,200
2025-12-29	11.150	11.520	11.110	11.450	11.450	173,400
2025-12-24	11.180	11.360	11.150	11.230	11.230	44,900
2025-12-23	11.100	11.350	11.090	11.280	11.280	100,800
2025-12-22	11.000	11.140	11.000	11.100	11.100	245,600
2025-12-19	11.280	11.280	10.950	11.020	11.020	565,500
2025-12-18	11.260	11.430	11.110	11.280	11.280	167,500
2025-12-17	11.130	11.280	11.040	11.160	11.160	168,800
2025-12-16	10.980	11.210	10.950	11.190	11.190	399,200
2025-12-15	11.140	11.190	10.860	10.980	10.980	139,800
2025-12-12	11.490	11.490	10.860	11.180	11.180	284,400
2025-12-11	11.370	11.540	11.230	11.410	11.410	111,800
2025-12-10	11.180	11.550	11.170	11.530	11.530	218,700
2025-12-09	11.720	11.720	11.180	11.250	11.250	226,800
2025-12-08	12.000	12.300	11.770	11.870	11.870	81,200
2025-12-05	11.890	12.230	11.880	12.100	12.100	198,000
2025-12-04	11.700	12.000	11.700	11.900	11.900	149,500
2025-12-03	11.730	11.910	11.680	11.680	11.680	65,400
2025-12-02	11.930	11.930	11.590	11.720	11.720	84,900
2025-12-01	12.040	12.200	11.810	11.840	11.840	81,400
2025-11-28	12.260	12.340	12.180	12.300	12.300	70,600
2025-11-27	12.210	12.310	11.990	12.260	12.260	55,000
2025-11-26	11.900	12.290	11.900	12.170	12.170	155,600
2025-11-25	11.300	12.310	11.300	11.960	11.960	222,100
2025-11-24	11.460	11.510	11.170	11.200	11.200	117,000
2025-11-21	11.390	11.650	11.390	11.500	11.500	81,100
2025-11-20	11.420	11.650	11.350	11.370	11.370	134,400
2025-11-19	11.310	11.440	11.110	11.410	11.410	114,100
2025-11-18	11.650	11.650	11.290	11.360	11.360	187,000
2025-11-17	12.010	12.010	11.650	11.680	11.680	145,300
2025-11-14	11.970	12.210	11.890	12.110	12.110	145,900
2025-11-13	12.050	12.140	11.890	12.020	12.020	94,500
2025-11-12	11.790	12.100	11.790	12.020	12.020	88,500
2025-11-11	11.790	11.970	11.760	11.810	11.810	105,300
2025-11-10	12.300	12.300	11.580	11.720	11.720	286,100
2025-11-07	12.220	12.400	12.050	12.240	12.240	131,700
2025-11-06	12.020	12.400	11.900	12.300	12.300	246,700
2025-11-05	12.120	12.170	11.950	12.170	12.170	126,800
2025-11-04	12.150	12.170	11.910	12.110	12.110	151,200

← NewerPage 4 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.