Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.770	14.150	13.690	13.700	13.700	239,900
2025-05-09	14.060	14.060	13.230	13.550	13.550	158,100
2025-05-08	13.640	14.050	13.390	13.960	13.960	159,700
2025-05-07	13.270	13.570	13.240	13.500	13.500	51,300
2025-05-06	13.350	13.410	13.200	13.340	13.340	114,700
2025-05-05	13.430	13.600	13.320	13.440	13.440	113,600
2025-05-02	13.600	13.630	13.390	13.580	13.580	136,700
2025-05-01	13.250	13.550	13.250	13.390	13.390	99,400
2025-04-30	12.940	13.200	12.750	13.170	13.170	208,100
2025-04-29	13.240	13.500	13.150	13.160	13.160	127,300
2025-04-28	12.970	13.310	12.970	13.300	13.300	131,300
2025-04-25	12.760	13.060	12.750	13.020	13.020	208,000
2025-04-24	12.680	13.080	12.680	12.780	12.780	156,100
2025-04-23	12.930	13.130	12.660	12.760	12.760	306,400
2025-04-22	12.870	13.040	12.600	12.810	12.810	236,100
2025-04-21	12.750	12.930	12.690	12.820	12.820	176,400
2025-04-17	13.120	13.290	12.850	12.860	12.860	199,800
2025-04-16	13.080	13.450	12.950	13.140	13.140	190,900
2025-04-15	13.320	13.610	13.110	13.140	13.140	340,700
2025-04-14	13.560	13.620	13.160	13.290	13.290	360,000
2025-04-11	13.630	13.640	13.160	13.410	13.410	124,700
2025-04-10	13.610	13.730	13.040	13.560	13.560	164,700
2025-04-09	12.680	14.090	12.680	13.900	13.900	221,600
2025-04-08	13.400	13.960	12.870	12.970	12.970	235,700
2025-04-07	13.580	14.150	13.220	13.360	13.360	251,700
2025-04-04	14.510	14.970	14.050	14.140	14.140	449,500
2025-04-03	14.860	15.260	14.750	14.760	14.760	153,400
2025-04-02	15.130	15.490	15.130	15.330	15.330	80,000
2025-04-01	14.930	15.450	14.930	15.170	15.170	133,700
2025-03-31	14.750	15.320	14.650	15.100	15.100	318,900
2025-03-28	15.120	15.160	14.750	14.780	14.780	180,700
2025-03-27	15.200	15.470	15.000	15.120	15.120	226,900
2025-03-26	15.560	15.840	15.160	15.260	15.260	142,200
2025-03-25	15.760	15.860	15.550	15.560	15.560	114,700
2025-03-24	15.480	16.040	15.480	15.760	15.760	99,000
2025-03-21	15.750	15.840	15.330	15.400	15.400	196,800
2025-03-20	15.900	16.220	15.900	15.920	15.920	302,300
2025-03-19	15.540	16.020	15.540	15.970	15.970	240,600
2025-03-18	15.280	15.550	15.140	15.510	15.510	143,700
2025-03-17	15.120	15.360	15.080	15.180	15.180	75,900
2025-03-14	15.450	15.640	15.210	15.210	15.210	192,500
2025-03-13	15.260	15.750	15.230	15.390	15.390	132,900
2025-03-12	14.750	15.480	14.750	15.240	15.240	169,100
2025-03-11	14.760	15.000	14.660	14.730	14.730	136,100
2025-03-10	14.770	15.090	14.380	14.800	14.800	188,800
2025-03-07	14.200	14.970	14.200	14.970	14.970	385,700
2025-03-06	14.610	14.780	14.530	14.600	14.600	116,900
2025-03-05	14.510	14.860	14.440	14.750	14.750	430,400
2025-03-04	14.100	14.890	14.090	14.690	14.690	240,700
2025-03-03	15.320	15.360	14.380	14.390	14.390	307,100
2025-02-28	15.160	15.350	14.940	15.330	15.330	625,800
2025-02-27	15.200	15.490	15.200	15.210	15.210	108,600
2025-02-26	15.020	15.570	15.020	15.210	15.210	114,600
2025-02-25	15.090	15.140	14.810	15.040	15.040	149,700
2025-02-24	14.990	15.150	14.900	15.050	15.050	108,500
2025-02-21	15.100	15.100	14.880	15.000	15.000	218,300
2025-02-20	14.760	15.000	14.540	14.980	14.980	175,700
2025-02-19	15.300	15.300	14.860	14.960	14.960	219,300
2025-02-18	15.130	15.580	15.130	15.270	15.270	117,100
2025-02-14	15.150	15.520	15.040	15.160	15.160	179,400

← NewerPage 7 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.