Canfor Corporation (CFPZF)
OTCMKTS · Delayed Price · Currency is USD
9.62
-0.06 (-0.62%)
Aug 26, 2025, 1:40 PM EDT
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.42 | 9.62 | 9.42 | 9.62 | - | -0.62% | 100 |
| Aug 25, 2025 | 9.58 | 9.68 | 9.58 | 9.68 | 9.68 | 0.83% | 12,921 |
| Aug 22, 2025 | 9.30 | 9.64 | 9.30 | 9.60 | 9.60 | 5.38% | 13,477 |
| Aug 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% | 4,405 |
| Aug 20, 2025 | 9.17 | 9.25 | 9.13 | 9.13 | 9.13 | -0.76% | 13,381 |
| Aug 19, 2025 | 9.24 | 9.27 | 9.20 | 9.20 | 9.20 | -0.42% | 21,045 |
| Aug 18, 2025 | 9.41 | 9.41 | 9.24 | 9.24 | 9.24 | -1.40% | 10,644 |
| Aug 15, 2025 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | -1.78% | 17,385 |
| Aug 14, 2025 | 9.55 | 9.57 | 9.53 | 9.54 | 9.54 | 1.74% | 6,573 |
| Aug 13, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 11,348 |
| Aug 12, 2025 | 9.39 | 9.39 | 9.38 | 9.38 | 9.38 | 0.68% | 12,638 |
| Aug 11, 2025 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | -1.23% | 12,804 |
| Aug 8, 2025 | 9.29 | 9.44 | 9.28 | 9.43 | 9.43 | - | 14,605 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.43 | 9.43 | 9.43 | -1.62% | 11,421 |
| Aug 6, 2025 | 9.75 | 9.75 | 9.57 | 9.59 | 9.59 | -2.39% | 12,373 |
| Aug 5, 2025 | 9.29 | 9.84 | 9.29 | 9.82 | 9.82 | -3.01% | 4,497 |
| Aug 4, 2025 | 10.97 | 10.97 | 9.74 | 10.13 | 10.13 | 3.00% | 1,230 |
| Aug 1, 2025 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 0.02% | 3,859 |
| Jul 31, 2025 | 9.85 | 9.86 | 9.82 | 9.83 | 9.83 | 0.90% | 18,614 |
| Jul 30, 2025 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | -3.37% | 1,959 |
| Jul 29, 2025 | 10.15 | 10.15 | 10.04 | 10.08 | 10.08 | -1.60% | 11,489 |
| Jul 28, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.77% | 1,652 |
| Jul 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 5,009 |
| Jul 24, 2025 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | -0.74% | 2,749 |
| Jul 23, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.77% | 25,205 |
| Jul 22, 2025 | 10.27 | 10.48 | 10.27 | 10.48 | 10.48 | 0.38% | 12,026 |
| Jul 21, 2025 | 10.64 | 10.64 | 10.44 | 10.44 | 10.44 | 0.78% | 6,170 |
| Jul 18, 2025 | 10.46 | 10.46 | 10.36 | 10.36 | 10.36 | -2.54% | 8,644 |
| Jul 17, 2025 | 10.78 | 10.78 | 10.62 | 10.63 | 10.63 | -1.09% | 5,255 |
| Jul 16, 2025 | 10.57 | 10.75 | 10.57 | 10.75 | 10.75 | 0.72% | 18,779 |
| Jul 15, 2025 | 10.98 | 10.98 | 10.65 | 10.67 | 10.67 | -1.50% | 10,401 |
| 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 |