Canfor Corporation (CFPZF)
OTCMKTS · Delayed Price · Currency is USD
11.40
-0.20 (-1.72%)
Feb 11, 2026, 11:35 AM EST
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.43 | 11.43 | 11.22 | 11.40 | 11.40 | -1.79% | 10,191 |
| Feb 10, 2026 | 11.71 | 11.83 | 11.60 | 11.60 | 11.60 | 0.37% | 14,454 |
| Feb 9, 2026 | 11.33 | 11.59 | 11.30 | 11.56 | 11.56 | 3.31% | 9,918 |
| Feb 6, 2026 | 10.89 | 11.21 | 10.89 | 11.19 | 11.19 | 1.18% | 1,068 |
| Feb 5, 2026 | 11.48 | 11.48 | 11.02 | 11.06 | 11.06 | -3.66% | 1,691 |
| Feb 4, 2026 | 11.15 | 11.57 | 11.15 | 11.48 | 11.48 | 5.28% | 38,019 |
| Feb 3, 2026 | 10.84 | 10.90 | 10.84 | 10.90 | 10.90 | 3.08% | 3,264 |
| Feb 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.36% | 1,387 |
| Jan 30, 2026 | 10.78 | 10.79 | 10.54 | 10.54 | 10.54 | -3.61% | 5,294 |
| Jan 29, 2026 | 10.83 | 10.97 | 10.77 | 10.94 | 10.94 | 1.53% | 6,945 |
| Jan 28, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% | 6,212 |
| Jan 27, 2026 | 10.73 | 10.75 | 10.69 | 10.75 | 10.75 | -2.89% | 16,153 |
| Jan 26, 2026 | 10.98 | 11.10 | 10.86 | 11.07 | 11.07 | 3.03% | 28,758 |
| Jan 23, 2026 | 10.43 | 10.76 | 10.38 | 10.74 | 10.74 | 3.51% | 9,957 |
| Jan 22, 2026 | 10.37 | 10.38 | 10.33 | 10.38 | 10.38 | 2.87% | 1,052 |
| Jan 21, 2026 | 10.15 | 10.21 | 9.93 | 10.09 | 10.09 | -0.98% | 32,902 |
| Jan 20, 2026 | 10.11 | 10.19 | 10.02 | 10.19 | 10.19 | 0.37% | 24,346 |
| Jan 16, 2026 | 10.21 | 10.23 | 10.15 | 10.15 | 10.15 | 0.57% | 14,218 |
| Jan 15, 2026 | 9.87 | 10.15 | 9.87 | 10.09 | 10.09 | 2.69% | 11,037 |
| Jan 14, 2026 | 9.69 | 9.93 | 9.69 | 9.83 | 9.83 | 3.43% | 60,706 |
| Jan 13, 2026 | 9.49 | 9.65 | 9.42 | 9.50 | 9.50 | 0.81% | 20,106 |
| Jan 12, 2026 | 9.22 | 9.44 | 9.22 | 9.43 | 9.43 | 4.98% | 44,497 |
| Jan 9, 2026 | 8.84 | 9.08 | 8.84 | 8.98 | 8.98 | 1.25% | 32,869 |
| Jan 8, 2026 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | 1.09% | 26,388 |
| Jan 7, 2026 | 8.86 | 8.86 | 8.76 | 8.77 | 8.77 | -2.83% | 12,914 |
| Jan 6, 2026 | 8.95 | 9.03 | 8.93 | 9.03 | 9.03 | 0.07% | 13,799 |
| Jan 5, 2026 | 8.97 | 9.10 | 8.97 | 9.02 | 9.02 | -0.40% | 38,115 |
| Jan 2, 2026 | 8.56 | 9.23 | 8.56 | 9.06 | 9.06 | 6.23% | 23,301 |
| Dec 31, 2025 | 8.48 | 8.53 | 8.36 | 8.53 | 8.53 | 0.34% | 20,066 |
| Dec 30, 2025 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 1.65% | 10,595 |
| Dec 29, 2025 | 8.18 | 8.36 | 8.18 | 8.36 | 8.36 | 3.62% | 33,846 |
| Dec 26, 2025 | 7.83 | 8.29 | 7.83 | 8.07 | 8.07 | -1.38% | 3,047 |
| Dec 24, 2025 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | -0.84% | 763 |
| Dec 23, 2025 | 8.13 | 8.25 | 8.09 | 8.25 | 8.25 | 2.18% | 22,477 |
| Dec 22, 2025 | 8.05 | 8.08 | 8.02 | 8.08 | 8.08 | 0.42% | 38,396 |
| Dec 19, 2025 | 8.15 | 8.16 | 8.04 | 8.04 | 8.04 | -1.81% | 11,825 |
| Dec 18, 2025 | 8.17 | 8.28 | 8.17 | 8.19 | 8.19 | 1.05% | 45,881 |
| Dec 17, 2025 | 8.14 | 8.15 | 8.02 | 8.11 | 8.11 | -0.06% | 28,913 |
| Dec 16, 2025 | 8.00 | 8.12 | 7.97 | 8.11 | 8.11 | 2.66% | 23,330 |
| Dec 15, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -2.77% | 19,670 |
| Dec 12, 2025 | 8.21 | 8.21 | 7.90 | 8.13 | 8.13 | -2.17% | 171,138 |
| Dec 11, 2025 | 8.34 | 8.38 | 8.31 | 8.31 | 8.31 | -0.54% | 21,849 |
| Dec 10, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.35 | 2.20% | 12,011 |
| Dec 9, 2025 | 8.43 | 8.43 | 8.14 | 8.17 | 8.17 | -4.33% | 14,072 |
| Dec 8, 2025 | 8.63 | 8.63 | 8.50 | 8.54 | 8.54 | -1.70% | 28,419 |
| Dec 5, 2025 | 8.66 | 8.69 | 8.65 | 8.69 | 8.69 | 2.15% | 18,794 |
| Dec 4, 2025 | 8.59 | 8.59 | 8.49 | 8.51 | 8.51 | 1.01% | 10,833 |
| Dec 3, 2025 | 8.49 | 8.50 | 8.42 | 8.42 | 8.42 | 0.21% | 19,059 |
| Dec 2, 2025 | 8.41 | 8.41 | 8.35 | 8.40 | 8.40 | -2.69% | 15,296 |
| Dec 1, 2025 | 8.69 | 8.71 | 8.63 | 8.63 | 8.63 | -1.47% | 7,416 |