Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.050	13.200	12.770	12.780	12.780	119,000
2025-08-06	13.490	13.640	13.050	13.050	13.050	137,100
2025-08-05	13.420	13.590	13.220	13.490	13.490	106,300
2025-08-01	13.370	13.800	13.040	13.490	13.490	231,600
2025-07-31	13.790	13.900	13.550	13.580	13.580	115,700
2025-07-30	13.810	13.850	13.450	13.540	13.540	75,400
2025-07-29	14.000	14.150	13.820	13.880	13.880	73,100
2025-07-28	14.140	14.140	13.980	14.030	14.030	59,200
2025-07-25	14.050	14.240	13.960	14.220	14.220	100,900
2025-07-24	14.250	14.420	13.980	14.050	14.050	109,100
2025-07-23	14.310	14.450	14.170	14.340	14.340	137,000
2025-07-22	13.900	14.300	13.900	14.250	14.250	140,700
2025-07-21	14.270	14.530	13.890	13.890	13.890	90,800
2025-07-18	14.490	14.520	14.180	14.250	14.250	101,800
2025-07-17	14.720	14.960	14.580	14.590	14.590	64,200
2025-07-16	14.470	14.820	14.430	14.780	14.780	118,500
2025-07-15	14.950	15.030	14.520	14.550	14.550	57,800
2025-07-14	14.680	14.950	14.610	14.950	14.950	91,800
2025-07-11	14.680	14.870	14.460	14.800	14.800	70,600
2025-07-10	14.390	14.840	14.390	14.760	14.760	102,800
2025-07-09	14.470	14.610	14.400	14.400	14.400	75,100
2025-07-08	14.150	14.620	14.150	14.460	14.460	126,200
2025-07-07	14.740	14.740	14.160	14.190	14.190	100,300
2025-07-04	14.550	14.640	14.500	14.580	14.580	35,600
2025-07-03	14.610	14.750	14.500	14.550	14.550	61,600
2025-07-02	14.140	14.670	14.100	14.520	14.520	95,200
2025-06-30	13.860	14.140	13.800	14.140	14.140	95,100
2025-06-27	14.310	14.350	13.800	13.920	13.920	117,800
2025-06-26	14.020	14.360	14.000	14.320	14.320	104,200
2025-06-25	14.060	14.260	14.030	14.070	14.070	63,700
2025-06-24	14.650	14.860	14.350	14.350	14.350	76,200
2025-06-23	14.380	14.720	14.380	14.650	14.650	98,400
2025-06-20	14.300	14.560	14.140	14.420	14.420	137,300
2025-06-19	13.910	14.160	13.910	14.100	14.100	40,200
2025-06-18	13.880	14.240	13.770	14.010	14.010	69,500
2025-06-17	14.100	14.330	13.840	13.840	13.840	130,300
2025-06-16	13.990	14.430	13.990	14.190	14.190	105,100
2025-06-13	13.600	13.960	13.600	13.840	13.840	81,600
2025-06-12	13.730	13.850	13.630	13.800	13.800	80,600
2025-06-11	14.010	14.130	13.790	13.890	13.890	69,300
2025-06-10	13.920	14.110	13.910	14.000	14.000	118,000
2025-06-09	13.790	13.950	13.720	13.870	13.870	72,100
2025-06-06	13.840	14.000	13.630	13.710	13.710	85,000
2025-06-05	13.610	13.880	13.610	13.780	13.780	96,700
2025-06-04	13.370	13.730	13.370	13.700	13.700	181,300
2025-06-03	12.990	13.470	12.980	13.370	13.370	162,900
2025-06-02	13.070	13.130	12.930	13.010	13.010	252,600
2025-05-30	13.200	13.290	12.980	13.000	13.000	241,800
2025-05-29	13.270	13.500	13.150	13.230	13.230	270,100
2025-05-28	13.510	13.650	13.180	13.250	13.250	88,700
2025-05-27	13.420	13.550	13.310	13.510	13.510	64,800
2025-05-26	13.040	13.520	13.040	13.420	13.420	65,400
2025-05-23	12.830	13.030	12.790	13.000	13.000	128,400
2025-05-22	12.810	13.020	12.750	12.900	12.900	143,900
2025-05-21	13.290	13.290	12.790	12.800	12.800	243,400
2025-05-20	13.700	13.710	13.280	13.290	13.290	171,000
2025-05-16	13.680	13.850	13.610	13.700	13.700	180,000
2025-05-15	13.550	13.760	13.520	13.620	13.620	97,200
2025-05-14	14.030	14.030	13.490	13.580	13.580	112,800
2025-05-13	13.890	14.060	13.780	13.950	13.950	166,700

← NewerPage 6 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.