Canfor Corporation (CFPZF)
OTCMKTS · Delayed Price · Currency is USD
10.32
+0.20 (1.98%)
Sep 4, 2026, 9:31 AM EST
CFPZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.00 | 10.15 | 9.99 | 10.12 | 10.12 | -1.71% | 24,144 |
| Sep 2, 2026 | 10.19 | 10.30 | 10.19 | 10.30 | 10.30 | 2.11% | 22,179 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -3.69% | 18,254 |
| Aug 31, 2026 | 10.49 | 10.54 | 10.45 | 10.47 | 10.47 | 0.77% | 8,184 |
| Aug 28, 2026 | 10.77 | 10.77 | 10.36 | 10.39 | 10.39 | -2.56% | 10,306 |
| Aug 27, 2026 | 10.48 | 10.67 | 10.43 | 10.66 | 10.66 | 4.03% | 23,529 |
| Aug 26, 2026 | 10.33 | 10.39 | 10.21 | 10.25 | 10.25 | -1.82% | 31,078 |
| Aug 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.81% | 16,732 |
| Aug 24, 2026 | 10.41 | 10.53 | 10.41 | 10.53 | 10.53 | -3.71% | 14,952 |
| Aug 21, 2026 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 1.89% | 23,830 |
| Aug 20, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.39% | 5,117 |
| Aug 19, 2026 | 10.72 | 10.99 | 10.72 | 10.99 | 10.99 | 4.53% | 20,658 |
| Aug 18, 2026 | 10.64 | 10.64 | 10.51 | 10.51 | 10.51 | -0.89% | 4,725 |
| Aug 17, 2026 | 10.72 | 10.72 | 10.55 | 10.61 | 10.61 | -1.50% | 21,918 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -1.91% | 16,287 |
| Aug 13, 2026 | 11.18 | 11.18 | 10.98 | 10.98 | 10.98 | -0.31% | 22,549 |
| Aug 12, 2026 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | -2.18% | 17,315 |
| Aug 11, 2026 | 11.44 | 11.44 | 11.24 | 11.26 | 11.26 | -1.03% | 16,062 |
| Aug 10, 2026 | 11.20 | 11.38 | 11.20 | 11.38 | 11.38 | 0.78% | 40,126 |
| Aug 7, 2026 | 11.13 | 11.29 | 11.13 | 11.29 | 11.29 | 3.58% | 27,325 |
| Aug 6, 2026 | 10.97 | 10.97 | 10.86 | 10.90 | 10.90 | -2.59% | 43,163 |
| Aug 5, 2026 | 11.07 | 11.19 | 11.06 | 11.19 | 11.19 | 0.72% | 27,063 |
| Aug 4, 2026 | 11.00 | 11.25 | 11.00 | 11.11 | 11.11 | 1.55% | 3,674 |
| Aug 3, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.40% | 438 |
| Jul 31, 2026 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | 4.51% | 664 |
| Jul 30, 2026 | 10.15 | 10.54 | 10.12 | 10.12 | 10.12 | 4.09% | 11,086 |
| Jul 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.68% | 4,111 |
| Jul 28, 2026 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | 1.42% | 7,136 |
| Jul 27, 2026 | 9.95 | 9.98 | 9.85 | 9.85 | 9.85 | 0.24% | 6,474 |
| Jul 23, 2026 | 9.83 | 9.83 | 9.74 | 9.83 | 9.83 | -0.97% | 5,660 |
| Jul 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 3.61% | 4,076 |
| Jul 21, 2026 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | -1.49% | 5,166 |
| Jul 20, 2026 | 9.99 | 9.99 | 9.72 | 9.73 | 9.73 | -5.77% | 16,114 |
| Jul 16, 2026 | 10.41 | 10.45 | 10.32 | 10.32 | 10.32 | 1.98% | 6,251 |
| Jul 15, 2026 | 10.25 | 10.25 | 10.11 | 10.12 | 10.12 | -3.19% | 11,145 |
| Jul 14, 2026 | 9.55 | 10.47 | 9.55 | 10.45 | 10.45 | 9.50% | 46,920 |
| Jul 13, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.55 | -1.07% | 2,475 |
| Jul 10, 2026 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | 0.05% | 1,057 |
| Jul 9, 2026 | 9.52 | 9.67 | 9.52 | 9.65 | 9.65 | 1.53% | 111,683 |
| Jul 8, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.02% | 1,284 |
| Jul 7, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 0.48% | 7,401 |
| Jul 6, 2026 | 9.67 | 9.67 | 9.46 | 9.46 | 9.46 | -1.80% | 20,931 |
| Jul 2, 2026 | 9.75 | 9.75 | 9.63 | 9.63 | 9.63 | 1.37% | 3,865 |
| Jul 1, 2026 | 8.47 | 9.55 | 8.47 | 9.50 | 9.50 | - | 1,139 |
| Jun 30, 2026 | 9.69 | 9.69 | 9.44 | 9.50 | 9.50 | -1.42% | 2,674 |
| Jun 29, 2026 | 9.75 | 9.79 | 9.49 | 9.64 | 9.64 | -0.50% | 5,725 |
| Jun 26, 2026 | 9.71 | 9.71 | 9.53 | 9.69 | 9.69 | -1.17% | 11,751 |
| Jun 25, 2026 | 9.72 | 9.80 | 9.72 | 9.80 | 9.80 | 2.85% | 20,873 |
| Jun 24, 2026 | 9.26 | 9.59 | 9.26 | 9.53 | 9.53 | 1.44% | 32,779 |
| Jun 23, 2026 | 9.47 | 9.74 | 9.39 | 9.39 | 9.39 | -2.29% | 1,247 |