Canfor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.170	14.430	13.780	14.060	14.060	209,819
2026-10-15	14.310	14.390	14.110	14.280	14.280	191,700
2026-10-14	14.030	14.260	13.710	14.180	14.180	445,700
2026-10-13	14.400	14.540	14.010	14.060	14.060	290,000
2026-10-09	14.370	14.600	14.350	14.380	14.380	214,700
2026-10-08	14.180	14.440	14.000	14.410	14.410	136,100
2026-10-07	14.110	14.550	14.020	14.300	14.300	165,700
2026-10-06	15.120	15.160	14.240	14.420	14.420	415,000
2026-10-05	14.880	15.260	14.810	15.100	15.100	196,900
2026-10-02	15.400	15.490	14.860	14.950	14.950	199,700
2026-10-01	15.590	15.650	14.860	15.290	15.290	396,000
2026-09-30	16.130	16.170	15.680	15.710	15.710	221,700
2026-09-29	16.280	16.280	15.710	15.960	15.960	262,200
2026-09-28	15.780	16.390	15.710	16.130	16.130	318,900
2026-09-25	15.830	15.840	15.480	15.810	15.810	313,000
2026-09-24	16.000	16.000	15.520	15.670	15.670	314,700
2026-09-23	16.150	16.320	15.720	15.910	15.910	635,900
2026-09-22	15.500	16.220	15.500	16.130	16.130	406,600
2026-09-21	15.700	15.750	15.450	15.610	15.610	346,900
2026-09-18	16.060	16.060	15.520	15.580	15.580	538,800
2026-09-17	16.440	16.440	15.830	16.030	16.030	183,300
2026-09-16	16.110	16.590	16.050	16.240	16.240	403,400
2026-09-15	16.000	16.490	15.710	15.980	15.980	344,200
2026-09-14	14.920	15.960	14.860	15.620	15.620	251,300
2026-09-11	14.540	15.220	14.540	14.970	14.970	179,800
2026-09-10	14.390	14.600	14.320	14.550	14.550	178,600
2026-09-09	14.470	14.560	14.370	14.430	14.430	188,900
2026-09-08	14.430	14.610	14.340	14.520	14.520	220,500
2026-09-04	14.060	14.440	14.000	14.400	14.400	117,600
2026-09-03	14.130	14.160	13.750	14.080	14.080	182,600
2026-09-02	14.140	14.280	13.850	13.920	13.920	209,900
2026-09-01	14.390	14.610	13.940	14.150	14.150	166,500
2026-08-31	14.720	14.740	14.370	14.450	14.450	721,500
2026-08-28	14.820	14.820	14.340	14.660	14.660	112,000
2026-08-27	14.300	14.880	14.300	14.700	14.700	219,600
2026-08-26	14.770	14.810	14.170	14.290	14.290	120,100
2026-08-25	14.620	14.620	14.100	14.550	14.550	466,100
2026-08-24	15.000	15.130	14.380	14.630	14.630	189,200
2026-08-21	14.900	15.110	14.850	15.050	15.050	117,000
2026-08-20	15.150	15.150	14.550	14.800	14.800	149,800
2026-08-19	14.760	15.300	14.760	15.170	15.170	208,800
2026-08-18	14.750	14.790	14.480	14.610	14.610	87,000
2026-08-17	15.090	15.090	14.550	14.770	14.770	128,000
2026-08-14	15.260	15.330	14.760	15.100	15.100	127,000
2026-08-13	15.380	15.790	15.240	15.260	15.260	163,200
2026-08-12	15.740	15.800	15.200	15.380	15.380	109,600
2026-08-11	15.880	16.070	15.570	15.730	15.730	119,400
2026-08-10	15.650	16.010	15.560	15.830	15.830	163,900
2026-08-07	15.380	15.820	15.370	15.770	15.770	232,800
2026-08-06	15.640	15.660	15.060	15.360	15.360	251,700
2026-08-05	15.620	15.850	15.330	15.570	15.570	350,100
2026-08-04	15.050	15.860	15.040	15.650	15.650	405,400
2026-07-31	14.340	15.220	14.230	15.010	15.010	576,300
2026-07-30	14.280	15.020	13.980	14.340	14.340	318,900
2026-07-29	13.960	13.960	13.620	13.640	13.640	87,500
2026-07-28	13.800	14.240	13.800	13.960	13.960	82,500
2026-07-27	14.020	14.300	13.860	14.040	14.040	80,900
2026-07-24	13.830	13.950	13.520	13.880	13.880	83,600
2026-07-23	13.750	13.920	13.690	13.900	13.900	62,100
2026-07-22	13.500	13.970	13.500	13.890	13.890	72,700

Page 1 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.