Canfor Corporation (CFPZF)
OTCMKTS
· Delayed Price · Currency is USD
10.12
+0.13 (1.32%)
Jun 5, 2025, 3:21 PM EDT
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% | 9,274 |
| Apr 30, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 15,470 |
| 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 |