Canfor Corporation (CFPZF)
OTCMKTS · Delayed Price · Currency is USD
9.87
+0.04 (0.41%)
Jun 2, 2026, 3:25 PM EST
CFPZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.00 | 10.05 | 9.86 | 9.86 | 9.86 | 0.24% | 15,957 |
| Jun 1, 2026 | 9.96 | 10.12 | 9.83 | 9.83 | 9.83 | -2.16% | 64,750 |
| May 29, 2026 | 9.94 | 10.06 | 9.94 | 10.05 | 10.05 | 2.03% | 62,672 |
| May 28, 2026 | 9.63 | 9.85 | 9.63 | 9.85 | 9.85 | 1.41% | 5,811 |
| May 27, 2026 | 9.19 | 9.71 | 9.19 | 9.71 | 9.71 | 5.58% | 34,252 |
| May 26, 2026 | 9.04 | 9.20 | 9.04 | 9.20 | 9.20 | - | 20,285 |
| May 22, 2026 | 9.09 | 9.20 | 9.09 | 9.20 | 9.20 | 1.10% | 8,478 |
| May 21, 2026 | 8.78 | 9.10 | 8.78 | 9.10 | 9.10 | 2.87% | 28,481 |
| May 20, 2026 | 8.67 | 8.85 | 8.67 | 8.85 | 8.85 | 1.77% | 23,797 |
| May 19, 2026 | 8.68 | 8.75 | 8.68 | 8.69 | 8.69 | -0.64% | 14,557 |
| May 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.66% | 209 |
| May 15, 2026 | 8.57 | 8.86 | 8.57 | 8.81 | 8.81 | -0.54% | 19,034 |
| May 14, 2026 | 8.86 | 9.15 | 8.85 | 8.85 | 8.85 | -2.36% | 27,418 |
| May 13, 2026 | 9.13 | 9.13 | 8.99 | 9.07 | 9.07 | 1.34% | 19,502 |
| May 12, 2026 | 9.02 | 9.02 | 8.87 | 8.95 | 8.95 | 0.88% | 9,949 |
| May 11, 2026 | 9.31 | 9.31 | 8.87 | 8.87 | 8.87 | -4.83% | 41,892 |
| May 8, 2026 | 9.37 | 9.37 | 9.23 | 9.32 | 9.32 | 1.11% | 16,448 |
| May 7, 2026 | 9.08 | 9.22 | 8.93 | 9.22 | 9.22 | 3.11% | 27,617 |
| May 6, 2026 | 8.67 | 8.94 | 8.67 | 8.94 | 8.94 | 3.50% | 25,086 |
| May 5, 2026 | 8.64 | 8.77 | 8.61 | 8.64 | 8.64 | 0.18% | 49,619 |
| May 4, 2026 | 8.86 | 8.86 | 8.61 | 8.62 | 8.62 | -3.54% | 28,237 |
| May 1, 2026 | 8.98 | 8.98 | 8.88 | 8.94 | 8.94 | 0.10% | 11,076 |
| Apr 30, 2026 | 8.86 | 9.07 | 8.80 | 8.93 | 8.93 | 0.79% | 59,079 |
| Apr 29, 2026 | 9.02 | 9.02 | 8.85 | 8.86 | 8.86 | -1.88% | 9,920 |
| Apr 28, 2026 | 9.16 | 9.17 | 9.02 | 9.03 | 9.03 | -2.27% | 8,372 |
| Apr 27, 2026 | 9.25 | 9.39 | 9.22 | 9.24 | 9.24 | 0.21% | 7,027 |
| Apr 24, 2026 | 9.15 | 9.23 | 9.14 | 9.22 | 9.22 | 0.99% | 6,070 |
| Apr 23, 2026 | 9.00 | 9.27 | 8.99 | 9.13 | 9.13 | -1.72% | 23,342 |
| Apr 22, 2026 | 9.47 | 9.47 | 9.26 | 9.29 | 9.29 | -1.89% | 63,848 |
| Apr 21, 2026 | 9.60 | 9.70 | 9.40 | 9.47 | 9.47 | -1.77% | 7,657 |
| Apr 20, 2026 | 9.47 | 9.67 | 9.47 | 9.64 | 9.64 | 1.83% | 14,464 |
| Apr 17, 2026 | 9.15 | 9.54 | 9.15 | 9.47 | 9.47 | 4.80% | 74,282 |
| Apr 16, 2026 | 9.35 | 9.35 | 9.01 | 9.03 | 9.03 | -5.65% | 20,012 |
| Apr 15, 2026 | 9.57 | 9.66 | 9.55 | 9.57 | 9.57 | -1.50% | 14,403 |
| Apr 14, 2026 | 9.76 | 9.76 | 9.68 | 9.72 | 9.72 | -1.22% | 7,104 |
| Apr 13, 2026 | 9.50 | 9.84 | 9.27 | 9.84 | 9.84 | 2.93% | 15,909 |
| Apr 10, 2026 | 9.72 | 9.72 | 9.53 | 9.56 | 9.56 | -0.93% | 1,497 |
| Apr 9, 2026 | 9.71 | 9.71 | 9.61 | 9.65 | 9.65 | -2.60% | 11,302 |
| Apr 7, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 0.18% | 14,819 |
| Apr 6, 2026 | 9.88 | 9.94 | 9.86 | 9.89 | 9.89 | 0.51% | 14,349 |
| Apr 2, 2026 | 9.92 | 9.92 | 9.72 | 9.84 | 9.84 | -0.83% | 17,414 |
| Apr 1, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | 0.22% | 42,327 |
| Mar 31, 2026 | 10.00 | 10.02 | 9.88 | 9.90 | 9.90 | 1.50% | 47,177 |
| Mar 30, 2026 | 9.66 | 9.84 | 9.66 | 9.75 | 9.75 | 0.59% | 12,252 |
| Mar 27, 2026 | 9.42 | 9.70 | 9.42 | 9.70 | 9.70 | 1.66% | 12,625 |
| Mar 26, 2026 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | -1.16% | 18,772 |
| Mar 25, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 3.41% | 52,074 |
| Mar 24, 2026 | 9.18 | 9.38 | 9.18 | 9.33 | 9.33 | 1.29% | 43,365 |
| Mar 23, 2026 | 9.24 | 9.29 | 9.21 | 9.21 | 9.21 | 1.88% | 35,600 |
| Mar 20, 2026 | 9.09 | 9.12 | 9.04 | 9.04 | 9.04 | -0.62% | 62,115 |