TSX:CAFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.83	19.83	19.83	19.83	19.83	0.05%	12,400
Nov 26, 2025	19.82	19.82	19.82	19.82	19.82	-0.35%	1,001
Nov 25, 2025	19.89	19.89	19.89	19.89	19.83	0.10%	10,100
Nov 24, 2025	19.87	19.87	19.87	19.87	19.81	-0.05%	1,700
Nov 21, 2025	19.88	19.88	19.88	19.88	19.82	-0.05%	2,020
Nov 20, 2025	19.89	19.89	19.89	19.89	19.83	0.05%	53,704
Nov 18, 2025	19.87	19.88	19.87	19.88	19.82	0.10%	3,000
Nov 17, 2025	19.88	19.88	19.86	19.86	19.80	-0.10%	1,052
Nov 14, 2025	19.88	19.89	19.87	19.88	19.82	0.05%	331,700
Nov 13, 2025	19.85	19.87	19.85	19.87	19.81	-0.05%	8,578
Nov 12, 2025	19.88	19.88	19.88	19.88	19.82	-	7,000
Nov 11, 2025	19.85	19.88	19.85	19.88	19.82	0.05%	1,803
Nov 10, 2025	19.87	19.87	19.87	19.87	19.81	0.10%	13,400
Nov 7, 2025	19.86	19.86	19.85	19.85	19.79	-0.10%	2,900
Nov 6, 2025	19.86	19.87	19.86	19.87	19.81	0.10%	11,100
Nov 5, 2025	19.86	19.87	19.85	19.85	19.79	-	59,350
Nov 3, 2025	19.85	19.85	19.85	19.85	19.79	-0.05%	2,283
Oct 31, 2025	19.86	19.86	19.85	19.86	19.80	-0.30%	935
Oct 30, 2025	19.89	19.92	19.89	19.92	19.81	-	4,901
Oct 29, 2025	19.90	19.92	19.90	19.92	19.81	0.10%	200
Oct 28, 2025	19.90	19.90	19.90	19.90	19.79	-0.05%	800
Oct 27, 2025	19.89	19.91	19.88	19.91	19.80	0.10%	69,892
Oct 24, 2025	19.89	19.89	19.89	19.89	19.78	0.05%	100
Oct 23, 2025	19.88	19.88	19.88	19.88	19.77	0.05%	101
Oct 22, 2025	19.87	19.87	19.87	19.87	19.76	-0.15%	450
Oct 21, 2025	19.89	19.90	19.89	19.90	19.79	0.15%	53,600
Oct 20, 2025	19.87	19.88	19.87	19.87	19.76	-0.10%	13,752
Oct 17, 2025	19.87	19.89	19.87	19.89	19.78	0.15%	9,661
Oct 16, 2025	19.86	19.86	19.86	19.86	19.75	-	7,701
Oct 15, 2025	19.87	19.87	19.86	19.86	19.75	-0.15%	1,703
Oct 14, 2025	19.87	19.89	19.87	19.89	19.78	0.20%	43,187
Oct 9, 2025	19.85	19.85	19.85	19.85	19.74	-	2,344
Oct 8, 2025	19.86	19.86	19.85	19.85	19.74	0.05%	700
Oct 3, 2025	19.84	19.84	19.84	19.84	19.73	-	100
Oct 2, 2025	19.85	19.85	19.84	19.84	19.73	-0.10%	6,200
Oct 1, 2025	19.86	19.86	19.86	19.86	19.75	-	121
Sep 30, 2025	19.86	19.86	19.86	19.86	19.75	-	1,000
Sep 29, 2025	19.86	19.86	19.86	19.86	19.75	-0.25%	3,990
Sep 26, 2025	19.91	19.91	19.91	19.91	19.74	0.05%	9,700
Sep 22, 2025	19.90	19.90	19.89	19.90	19.73	0.15%	69,295
Sep 19, 2025	19.87	19.87	19.87	19.87	19.70	-	100
Sep 17, 2025	19.89	19.89	19.87	19.87	19.70	-0.10%	389
Sep 16, 2025	19.86	19.90	19.86	19.89	19.72	0.10%	34,900
Sep 15, 2025	19.87	19.87	19.87	19.87	19.70	-	10,000
Sep 11, 2025	19.87	19.87	19.87	19.87	19.70	-	16,700
Sep 10, 2025	19.85	19.87	19.85	19.87	19.70	-	9,500
Sep 8, 2025	19.84	19.87	19.84	19.87	19.70	0.05%	6,800
Sep 5, 2025	19.86	19.86	19.86	19.86	19.69	0.15%	5,900
Sep 4, 2025	19.83	19.83	19.83	19.83	19.66	-0.10%	500
Sep 2, 2025	19.85	19.85	19.85	19.85	19.68	-0.10%	5,214