Canfor Corporation (CFPZF)
OTCMKTS · Delayed Price · Currency is USD
10.65
-0.18 (-1.66%)
Jul 15, 2025, 2:29 PM EDT
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1.37% | 101 |
| Jul 14, 2025 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | 0.67% | 4,872 |
| Jul 11, 2025 | 10.50 | 10.78 | 10.50 | 10.76 | 10.76 | -0.37% | 6,591 |
| Jul 10, 2025 | 10.76 | 10.80 | 10.75 | 10.80 | 10.80 | 1.96% | 13,529 |
| Jul 9, 2025 | 10.63 | 10.63 | 10.59 | 10.59 | 10.59 | -0.08% | 5,975 |
| Jul 8, 2025 | 10.46 | 10.68 | 10.46 | 10.60 | 10.60 | -1.12% | 4,335 |
| Jul 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 5,009 |
| Jul 3, 2025 | 10.57 | 10.75 | 10.57 | 10.72 | 10.72 | 0.35% | 8,689 |
| Jul 2, 2025 | 10.60 | 10.77 | 10.60 | 10.68 | 10.68 | 6.09% | 7,199 |
| Jul 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.56% | 205 |
| Jun 30, 2025 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | 1.24% | 12,862 |
| Jun 27, 2025 | 10.28 | 10.28 | 10.11 | 10.11 | 10.11 | -3.12% | 4,387 |
| Jun 26, 2025 | 10.30 | 10.43 | 10.30 | 10.43 | 10.43 | 2.05% | 14,368 |
| Jun 25, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -3.52% | 888 |
| Jun 24, 2025 | 10.53 | 10.60 | 10.53 | 10.59 | 10.59 | -0.76% | 9,638 |
| Jun 23, 2025 | 10.61 | 10.67 | 10.56 | 10.67 | 10.67 | 1.48% | 12,566 |
| Jun 20, 2025 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | 1.72% | 28,302 |
| Jun 18, 2025 | 10.41 | 10.41 | 10.34 | 10.34 | 10.34 | 1.67% | 3,611 |
| Jun 17, 2025 | 10.36 | 10.38 | 10.17 | 10.17 | 10.17 | -2.68% | 3,962 |
| Jun 16, 2025 | 10.60 | 10.60 | 10.42 | 10.45 | 10.45 | 3.66% | 13,542 |
| Jun 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 10,468 |
| Jun 12, 2025 | 10.18 | 10.18 | 10.08 | 10.08 | 10.08 | -2.30% | 490 |
| Jun 11, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 0.37% | 11,309 |
| Jun 10, 2025 | 10.26 | 10.28 | 10.24 | 10.28 | 10.28 | 1.18% | 7,911 |
| Jun 9, 2025 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | 1.40% | 2,332 |
| Jun 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.96% | 6,218 |
| Jun 5, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 1.32% | 5,394 |
| Jun 4, 2025 | 9.98 | 9.99 | 9.89 | 9.99 | 9.99 | 2.41% | 4,130 |
| Jun 3, 2025 | 9.50 | 9.77 | 9.48 | 9.75 | 9.75 | 2.58% | 33,431 |
| Jun 2, 2025 | 9.50 | 9.56 | 9.48 | 9.51 | 9.51 | 0.37% | 77,872 |
| May 30, 2025 | 9.55 | 9.63 | 9.47 | 9.47 | 9.47 | -1.19% | 83,167 |
| May 29, 2025 | 9.55 | 9.75 | 9.55 | 9.58 | 9.58 | 0.36% | 242,099 |
| May 28, 2025 | 9.83 | 9.83 | 9.55 | 9.55 | 9.55 | -2.41% | 23,690 |
| May 27, 2025 | 9.71 | 9.79 | 9.71 | 9.79 | 9.79 | 3.95% | 8,668 |
| May 23, 2025 | 9.29 | 9.41 | 9.29 | 9.41 | 9.41 | 0.48% | 12,540 |
| May 22, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.96% | 4,685 |
| May 21, 2025 | 9.49 | 9.52 | 9.28 | 9.28 | 9.28 | -2.93% | 43,282 |
| May 20, 2025 | 9.66 | 9.67 | 9.55 | 9.56 | 9.56 | -3.24% | 30,822 |
| May 19, 2025 | 10.09 | 10.09 | 9.88 | 9.88 | 9.88 | 0.61% | 5,830 |
| May 16, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | 1.45% | 14,841 |
| May 15, 2025 | 9.79 | 9.82 | 9.68 | 9.68 | 9.68 | -0.82% | 14,964 |
| May 14, 2025 | 9.71 | 9.76 | 9.66 | 9.76 | 9.76 | -2.81% | 16,070 |
| May 13, 2025 | 9.99 | 10.04 | 9.96 | 10.04 | 10.04 | 2.36% | 50,176 |
| May 12, 2025 | 10.00 | 10.10 | 9.81 | 9.81 | 9.81 | 0.82% | 32,973 |
| May 9, 2025 | 9.81 | 9.85 | 9.63 | 9.73 | 9.73 | -2.23% | 83,021 |
| May 8, 2025 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | 1.45% | 13,773 |
| May 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.76% | 888 |
| May 6, 2025 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -0.92% | 8,818 |
| May 5, 2025 | 9.72 | 9.77 | 9.72 | 9.73 | 9.73 | -0.51% | 7,944 |
| May 2, 2025 | 9.78 | 9.86 | 9.78 | 9.78 | 9.78 | 1.14% | 8,928 |