Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.890	15.110	14.750	15.030	15.030	158,900
2025-02-12	14.800	15.050	14.740	14.800	14.800	194,700
2025-02-11	15.050	15.050	14.770	14.800	14.800	113,700
2025-02-10	14.800	15.080	14.800	15.000	15.000	101,800
2025-02-07	14.750	14.930	14.630	14.800	14.800	175,900
2025-02-06	14.670	14.840	14.550	14.660	14.660	90,400
2025-02-05	15.200	15.200	14.660	14.710	14.710	138,600
2025-02-04	14.700	15.120	14.700	14.960	14.960	170,100
2025-02-03	14.170	14.750	14.110	14.680	14.680	391,800
2025-01-31	14.960	15.230	14.960	15.090	15.090	252,100
2025-01-30	15.000	15.330	15.000	15.080	15.080	118,600
2025-01-29	15.050	15.200	14.950	15.010	15.010	63,200
2025-01-28	15.310	15.320	15.050	15.120	15.120	110,900
2025-01-27	15.350	15.570	15.200	15.310	15.310	232,000
2025-01-24	15.430	15.520	15.310	15.430	15.430	107,900
2025-01-23	15.290	15.670	15.290	15.560	15.560	166,600
2025-01-22	15.660	15.850	15.150	15.420	15.420	132,000
2025-01-21	15.610	15.850	15.540	15.730	15.730	73,700
2025-01-20	15.610	15.650	15.350	15.650	15.650	30,500
2025-01-17	15.600	15.840	15.470	15.580	15.580	158,300
2025-01-16	15.200	15.560	15.000	15.470	15.470	74,900
2025-01-15	15.130	15.560	15.070	15.290	15.290	141,600
2025-01-14	15.140	15.450	15.010	15.010	15.010	128,500
2025-01-13	14.740	15.030	14.740	15.000	15.000	141,200
2025-01-10	15.090	15.180	14.790	14.940	14.940	261,000
2025-01-09	15.250	15.260	14.970	15.060	15.060	50,400
2025-01-08	15.200	15.240	14.550	14.990	14.990	348,700
2025-01-07	15.900	16.060	15.230	15.320	15.320	185,500
2025-01-06	15.530	16.060	15.410	15.880	15.880	172,800
2025-01-03	15.440	15.640	15.370	15.530	15.530	145,700
2025-01-02	15.220	15.530	15.220	15.430	15.430	157,700
2024-12-31	15.000	15.240	14.970	15.180	15.180	112,200
2024-12-30	15.000	15.060	14.550	14.910	14.910	337,800
2024-12-27	14.940	15.180	14.790	15.000	15.000	325,600
2024-12-24	15.000	15.110	14.670	15.000	15.000	80,700
2024-12-23	14.840	14.870	14.570	14.740	14.740	182,000
2024-12-20	14.500	14.950	14.500	14.790	14.790	261,500
2024-12-19	15.150	15.240	14.650	14.790	14.790	304,000
2024-12-18	15.440	15.560	15.060	15.220	15.220	245,700
2024-12-17	15.370	15.560	15.150	15.500	15.500	203,700
2024-12-16	15.990	16.130	15.450	15.480	15.480	120,200
2024-12-13	16.260	16.260	15.870	16.020	16.020	187,400
2024-12-12	16.490	16.640	16.300	16.390	16.390	122,700
2024-12-11	16.480	16.710	16.310	16.500	16.500	171,100
2024-12-10	16.410	16.560	16.270	16.490	16.490	477,400
2024-12-09	16.850	17.050	16.380	16.430	16.430	401,500
2024-12-06	17.000	17.240	16.830	16.830	16.830	391,600
2024-12-05	17.490	17.740	17.370	17.600	17.600	128,300
2024-12-04	17.010	17.400	17.000	17.380	17.380	189,700
2024-12-03	17.190	17.490	16.950	17.090	17.090	145,700
2024-12-02	17.890	17.890	17.170	17.270	17.270	246,800
2024-11-29	17.770	18.020	17.700	17.730	17.730	100,500
2024-11-28	17.520	18.240	17.520	17.930	17.930	105,700
2024-11-27	18.280	18.290	17.540	17.660	17.660	122,400
2024-11-26	18.100	18.110	17.600	18.050	18.050	200,900
2024-11-25	16.950	18.380	16.950	18.290	18.290	490,300
2024-11-22	17.300	17.300	16.970	17.040	17.040	105,400
2024-11-21	17.160	17.500	17.160	17.310	17.310	90,600
2024-11-20	17.010	17.340	16.850	17.110	17.110	109,400
2024-11-19	17.230	17.450	16.980	17.130	17.130	103,800

← NewerPage 8 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.