Canfor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 16.800 | 17.630 | 16.800 | 17.390 | 17.390 | 242,900 |
| 2024-11-15 | 17.100 | 17.260 | 16.780 | 16.960 | 16.960 | 217,900 |
| 2024-11-14 | 17.030 | 17.120 | 16.760 | 17.050 | 17.050 | 172,100 |
| 2024-11-13 | 17.180 | 17.350 | 16.930 | 17.050 | 17.050 | 149,600 |
| 2024-11-12 | 17.150 | 17.390 | 17.050 | 17.170 | 17.170 | 167,900 |
| 2024-11-11 | 17.120 | 17.210 | 16.750 | 17.150 | 17.150 | 151,700 |
| 2024-11-08 | 16.590 | 17.040 | 16.590 | 17.030 | 17.030 | 148,900 |
| 2024-11-07 | 17.000 | 17.020 | 16.630 | 16.700 | 16.700 | 202,800 |
| 2024-11-06 | 16.720 | 16.870 | 16.210 | 16.820 | 16.820 | 147,600 |
| 2024-11-05 | 17.010 | 17.260 | 16.750 | 17.020 | 17.020 | 213,800 |
| 2024-11-04 | 17.050 | 17.370 | 16.930 | 17.000 | 17.000 | 260,500 |
| 2024-11-01 | 16.620 | 17.240 | 16.620 | 17.070 | 17.070 | 210,400 |
| 2024-10-31 | 16.690 | 16.930 | 16.410 | 16.610 | 16.610 | 217,900 |
| 2024-10-30 | 16.430 | 17.030 | 16.430 | 16.740 | 16.740 | 252,000 |
| 2024-10-29 | 17.250 | 17.280 | 16.460 | 16.610 | 16.610 | 301,100 |
| 2024-10-28 | 17.310 | 17.800 | 17.040 | 17.270 | 17.270 | 377,400 |
| 2024-10-25 | 17.280 | 18.130 | 17.250 | 17.900 | 17.900 | 275,100 |
| 2024-10-24 | 16.700 | 17.160 | 16.580 | 17.140 | 17.140 | 381,600 |
| 2024-10-23 | 16.860 | 17.280 | 16.520 | 16.600 | 16.600 | 139,900 |
| 2024-10-22 | 17.000 | 17.800 | 16.840 | 16.880 | 16.880 | 235,900 |
| 2024-10-21 | 16.950 | 17.230 | 16.630 | 16.680 | 16.680 | 210,700 |
| 2024-10-18 | 16.900 | 17.020 | 16.780 | 16.830 | 16.830 | 96,300 |
| 2024-10-17 | 17.100 | 17.210 | 16.710 | 16.910 | 16.910 | 76,300 |
| 2024-10-16 | 17.350 | 17.710 | 17.110 | 17.140 | 17.140 | 120,600 |
| 2024-10-15 | 17.280 | 17.550 | 17.180 | 17.350 | 17.350 | 187,800 |
| 2024-10-11 | 16.920 | 17.470 | 16.920 | 17.380 | 17.380 | 127,600 |
| 2024-10-10 | 17.190 | 17.370 | 16.920 | 17.110 | 17.110 | 187,800 |
| 2024-10-09 | 16.580 | 17.460 | 16.580 | 17.330 | 17.330 | 205,600 |
| 2024-10-08 | 16.770 | 16.880 | 16.520 | 16.790 | 16.790 | 107,000 |
| 2024-10-07 | 16.960 | 16.960 | 16.370 | 16.900 | 16.900 | 273,400 |
| 2024-10-04 | 17.470 | 17.500 | 16.880 | 16.970 | 16.970 | 284,300 |
| 2024-10-03 | 17.200 | 17.390 | 17.100 | 17.330 | 17.330 | 144,000 |
| 2024-10-02 | 17.150 | 17.450 | 16.980 | 17.340 | 17.340 | 202,900 |
| 2024-10-01 | 16.990 | 17.640 | 16.840 | 17.190 | 17.190 | 267,200 |
| 2024-09-30 | 16.500 | 17.310 | 16.490 | 17.030 | 17.030 | 816,900 |
| 2024-09-27 | 16.450 | 16.700 | 16.210 | 16.300 | 16.300 | 123,900 |
| 2024-09-26 | 16.160 | 16.720 | 15.960 | 16.420 | 16.420 | 234,100 |
| 2024-09-25 | 16.530 | 16.530 | 15.990 | 16.050 | 16.050 | 138,100 |
| 2024-09-24 | 16.160 | 16.560 | 16.110 | 16.460 | 16.460 | 194,000 |
| 2024-09-23 | 16.420 | 16.530 | 15.950 | 16.240 | 16.240 | 465,500 |
| 2024-09-20 | 16.200 | 16.740 | 16.180 | 16.380 | 16.380 | 1,518,900 |
| 2024-09-19 | 16.500 | 16.630 | 16.290 | 16.400 | 16.400 | 263,400 |
| 2024-09-18 | 16.650 | 16.650 | 16.000 | 16.220 | 16.220 | 286,200 |
| 2024-09-17 | 15.850 | 16.750 | 15.850 | 16.690 | 16.690 | 418,900 |
| 2024-09-16 | 15.770 | 15.890 | 15.450 | 15.800 | 15.800 | 145,800 |
| 2024-09-13 | 15.050 | 15.800 | 14.880 | 15.790 | 15.790 | 376,700 |
| 2024-09-12 | 14.490 | 15.010 | 14.450 | 14.760 | 14.760 | 169,200 |
| 2024-09-11 | 14.420 | 14.550 | 14.190 | 14.450 | 14.450 | 104,300 |
| 2024-09-10 | 14.230 | 14.540 | 13.680 | 14.490 | 14.490 | 271,400 |
| 2024-09-09 | 13.890 | 14.150 | 13.890 | 14.080 | 14.080 | 166,400 |
| 2024-09-06 | 14.300 | 14.400 | 13.870 | 14.010 | 14.010 | 156,200 |
| 2024-09-05 | 14.020 | 14.410 | 13.880 | 14.360 | 14.360 | 264,300 |
| 2024-09-04 | 14.110 | 14.470 | 14.070 | 14.110 | 14.110 | 135,700 |
| 2024-09-03 | 14.500 | 14.620 | 14.090 | 14.180 | 14.180 | 146,500 |
| 2024-08-30 | 14.720 | 15.060 | 14.550 | 14.550 | 14.550 | 399,100 |
| 2024-08-29 | 14.820 | 15.030 | 14.710 | 14.900 | 14.900 | 100,900 |
| 2024-08-28 | 14.750 | 14.930 | 14.670 | 14.820 | 14.820 | 128,800 |
| 2024-08-27 | 15.080 | 15.080 | 14.750 | 14.880 | 14.880 | 158,500 |
| 2024-08-26 | 15.490 | 15.500 | 15.160 | 15.180 | 15.180 | 82,100 |
| 2024-08-23 | 14.320 | 15.500 | 14.280 | 15.450 | 15.450 | 364,100 |
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.