Canfor Corporation (CFPZF)
OTCMKTS
· Delayed Price · Currency is USD
9.39
-0.17 (-1.78%)
Apr 30, 2025, 9:36 AM EDT
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -2.29% | 100 |
| Apr 29, 2025 | 9.51 | 9.64 | 9.51 | 9.61 | 9.61 | 0.52% | 55,566 |
| Apr 28, 2025 | 9.55 | 9.56 | 9.50 | 9.56 | 9.56 | 2.52% | 18,364 |
| Apr 25, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.05% | 10,900 |
| Apr 24, 2025 | 9.37 | 9.38 | 9.22 | 9.23 | 9.23 | 0.48% | 22,206 |
| Apr 23, 2025 | 9.21 | 9.23 | 9.18 | 9.18 | 9.18 | -0.53% | 17,137 |
| Apr 22, 2025 | 9.11 | 9.34 | 9.11 | 9.23 | 9.23 | 0.45% | 12,979 |
| Apr 21, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -1.78% | 39,889 |
| Apr 17, 2025 | 9.35 | 9.37 | 9.34 | 9.36 | 9.36 | -0.44% | 24,559 |
| Apr 16, 2025 | 9.50 | 9.63 | 9.40 | 9.40 | 9.40 | -0.69% | 30,611 |
| Apr 15, 2025 | 9.67 | 9.67 | 9.47 | 9.47 | 9.47 | -1.10% | 13,543 |
| Apr 14, 2025 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | -0.93% | 31,489 |
| Apr 11, 2025 | 9.55 | 9.66 | 9.47 | 9.66 | 9.66 | 0.84% | 18,056 |
| Apr 10, 2025 | 9.69 | 9.69 | 9.58 | 9.58 | 9.58 | -4.20% | 7,533 |
| Apr 9, 2025 | 9.16 | 10.00 | 9.10 | 10.00 | 10.00 | 9.29% | 4,982 |
| Apr 8, 2025 | 9.39 | 9.39 | 9.15 | 9.15 | 9.15 | -2.56% | 16,201 |
| Apr 7, 2025 | 9.77 | 9.77 | 9.39 | 9.39 | 9.39 | -6.29% | 22,590 |
| Apr 4, 2025 | 10.36 | 10.36 | 10.02 | 10.02 | 10.02 | -4.98% | 38,938 |
| Apr 3, 2025 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | -1.96% | 13,793 |
| Apr 2, 2025 | 10.71 | 10.76 | 10.71 | 10.76 | 10.76 | 1.38% | 4,468 |
| Apr 1, 2025 | 10.50 | 10.76 | 10.50 | 10.61 | 10.61 | 0.57% | 17,862 |
| Mar 31, 2025 | 10.29 | 10.55 | 10.29 | 10.55 | 10.55 | 0.89% | 5,006 |
| Mar 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.41% | 3,323 |
| Mar 27, 2025 | 10.80 | 10.80 | 10.72 | 10.72 | 10.72 | 0.42% | 5,743 |
| Mar 26, 2025 | 10.73 | 10.73 | 10.67 | 10.67 | 10.67 | -2.95% | 8,491 |
| Mar 25, 2025 | 11.03 | 11.03 | 10.99 | 10.99 | 10.99 | -1.40% | 4,244 |
| Mar 24, 2025 | 10.88 | 11.15 | 10.88 | 11.15 | 11.15 | 3.78% | 5,872 |
| Mar 21, 2025 | 10.85 | 10.89 | 10.74 | 10.74 | 10.74 | -3.73% | 1,138 |
| Mar 20, 2025 | 11.11 | 11.33 | 11.11 | 11.16 | 11.16 | 0.27% | 154,705 |
| Mar 19, 2025 | 10.98 | 11.14 | 10.98 | 11.13 | 11.13 | 2.58% | 107,390 |
| Mar 18, 2025 | 10.73 | 10.87 | 10.71 | 10.85 | 10.85 | 1.48% | 83,065 |
| Mar 17, 2025 | 10.69 | 10.69 | 10.57 | 10.69 | 10.69 | -1.24% | 15,934 |
| Mar 14, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 2.13% | 6,879 |
| Mar 13, 2025 | 10.72 | 10.72 | 10.60 | 10.60 | 10.60 | -0.28% | 15,144 |
| Mar 12, 2025 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 3.81% | 24,200 |
| Mar 11, 2025 | 10.25 | 10.33 | 10.15 | 10.24 | 10.24 | -0.19% | 26,084 |
| Mar 10, 2025 | 10.10 | 10.26 | 10.10 | 10.26 | 10.26 | -0.77% | 11,259 |
| Mar 7, 2025 | 10.20 | 10.34 | 10.14 | 10.34 | 10.34 | 1.37% | 34,208 |
| Mar 6, 2025 | 10.31 | 10.31 | 10.20 | 10.20 | 10.20 | -0.10% | 1,147 |
| Mar 5, 2025 | 10.19 | 10.23 | 10.18 | 10.21 | 10.21 | 0.52% | 11,179 |
| Mar 4, 2025 | 9.84 | 10.16 | 9.82 | 10.16 | 10.16 | 2.54% | 5,287 |
| Mar 3, 2025 | 10.33 | 10.42 | 9.91 | 9.91 | 9.91 | -5.67% | 17,461 |
| Feb 28, 2025 | 10.57 | 10.57 | 10.46 | 10.50 | 10.50 | -0.85% | 19,895 |
| Feb 27, 2025 | 10.66 | 10.66 | 10.56 | 10.59 | 10.59 | 0.05% | 9,010 |
| Feb 26, 2025 | 10.58 | 10.82 | 10.58 | 10.59 | 10.59 | 0.77% | 7,588 |
| Feb 25, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | -0.66% | 5,758 |
| Feb 24, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | 0.82% | 11,934 |
| Feb 21, 2025 | 10.56 | 10.58 | 10.49 | 10.49 | 10.49 | -0.43% | 27,495 |
| Feb 20, 2025 | 10.40 | 10.54 | 10.40 | 10.53 | 10.53 | 0.12% | 7,057 |
| Feb 19, 2025 | 10.59 | 10.66 | 10.50 | 10.52 | 10.52 | -2.92% | 11,911 |