Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.170	12.230	11.860	12.220	12.220	179,600
2025-10-31	12.020	12.300	12.010	12.230	12.230	213,900
2025-10-30	12.120	12.290	12.010	12.030	12.030	198,200
2025-10-29	12.400	12.400	11.990	12.150	12.150	203,800
2025-10-28	12.380	12.510	12.230	12.340	12.340	89,800
2025-10-27	12.530	12.590	12.320	12.450	12.450	123,900
2025-10-24	12.530	12.740	12.470	12.590	12.590	139,300
2025-10-23	12.210	12.470	12.090	12.460	12.460	292,200
2025-10-22	12.150	12.300	12.070	12.260	12.260	112,600
2025-10-21	12.070	12.280	12.010	12.260	12.260	123,600
2025-10-20	12.340	12.390	12.040	12.080	12.080	106,400
2025-10-17	12.280	12.390	12.070	12.270	12.270	155,800
2025-10-16	12.510	12.660	12.200	12.250	12.250	194,300
2025-10-15	12.400	12.620	12.400	12.560	12.560	135,300
2025-10-14	12.410	12.600	12.290	12.440	12.440	142,800
2025-10-10	12.510	12.600	12.200	12.270	12.270	264,000
2025-10-09	12.730	12.880	12.450	12.580	12.580	139,100
2025-10-08	12.620	12.800	12.610	12.660	12.660	121,600
2025-10-07	13.000	13.120	12.550	12.600	12.600	149,600
2025-10-06	13.050	13.050	12.660	12.990	12.990	206,000
2025-10-03	12.570	12.860	12.430	12.740	12.740	129,700
2025-10-02	12.540	12.570	12.350	12.460	12.460	207,100
2025-10-01	12.220	12.540	12.160	12.520	12.520	201,400
2025-09-30	12.210	12.290	12.090	12.250	12.250	141,800
2025-09-29	12.410	12.700	12.150	12.260	12.260	216,800
2025-09-26	12.280	12.570	12.180	12.390	12.390	214,100
2025-09-25	12.660	12.670	12.140	12.290	12.290	620,900
2025-09-24	12.900	13.020	12.630	12.650	12.650	564,200
2025-09-23	12.940	13.090	12.780	12.860	12.860	424,000
2025-09-22	13.170	13.250	12.850	12.860	12.860	334,900
2025-09-19	13.230	13.260	12.980	13.150	13.150	532,800
2025-09-18	13.220	13.360	13.120	13.220	13.220	93,000
2025-09-17	13.380	13.720	13.080	13.110	13.110	118,400
2025-09-16	13.620	13.620	13.340	13.370	13.370	141,000
2025-09-15	13.750	13.950	13.470	13.620	13.620	115,400
2025-09-12	13.900	14.010	13.660	13.840	13.840	125,500
2025-09-11	13.670	13.920	13.670	13.900	13.900	105,000
2025-09-10	13.590	13.660	13.470	13.640	13.640	97,900
2025-09-09	13.920	13.920	13.470	13.540	13.540	146,000
2025-09-08	13.740	13.980	13.650	13.820	13.820	289,800
2025-09-05	13.200	13.790	13.000	13.630	13.630	255,900
2025-09-04	13.250	13.250	13.070	13.220	13.220	101,400
2025-09-03	12.910	13.200	12.840	13.170	13.170	174,200
2025-09-02	12.780	12.960	12.730	12.900	12.900	105,600
2025-08-29	13.050	13.220	12.980	13.020	13.020	112,900
2025-08-28	12.960	13.160	12.950	13.160	13.160	91,800
2025-08-27	13.090	13.250	12.960	12.970	12.970	131,300
2025-08-26	13.440	13.440	13.130	13.130	13.130	824,400
2025-08-25	13.420	13.520	13.200	13.490	13.490	94,600
2025-08-22	12.980	13.370	12.900	13.310	13.310	117,400
2025-08-21	12.680	12.960	12.650	12.900	12.900	70,900
2025-08-20	12.760	12.800	12.650	12.700	12.700	151,600
2025-08-19	12.890	12.890	12.720	12.830	12.830	90,500
2025-08-18	12.930	13.010	12.750	12.810	12.810	74,900
2025-08-15	13.080	13.260	12.920	13.020	13.020	133,500
2025-08-14	13.670	13.670	13.110	13.270	13.270	89,100
2025-08-13	13.280	13.860	13.280	13.780	13.780	110,300
2025-08-12	12.750	13.220	12.600	13.180	13.180	165,500
2025-08-11	12.860	12.940	12.720	12.760	12.760	160,600
2025-08-08	12.770	13.210	12.770	12.850	12.850	132,300

← NewerPage 5 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.