TSX:CAFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	19.90	19.90	19.90	19.90	19.90	-	15,000
Feb 4, 2025	19.89	19.90	19.85	19.90	19.90	0.05%	20,336
Feb 3, 2025	19.90	19.90	19.89	19.89	19.89	-0.10%	9,845
Jan 31, 2025	19.92	19.92	19.91	19.91	19.91	-0.35%	13,100
Jan 30, 2025	19.97	19.98	19.97	19.98	19.91	-	63,250
Jan 29, 2025	19.98	19.99	19.97	19.98	19.91	0.20%	281,000
Jan 28, 2025	19.94	19.94	19.94	19.94	19.87	-	2,200
Jan 27, 2025	19.94	19.94	19.94	19.94	19.87	0.15%	149,801
Jan 24, 2025	19.93	19.93	19.91	19.91	19.84	-0.15%	7,500
Jan 23, 2025	19.91	19.94	19.91	19.94	19.87	0.05%	294,600
Jan 22, 2025	19.91	19.93	19.91	19.93	19.86	0.05%	136,600
Jan 21, 2025	19.92	19.92	19.91	19.92	19.85	-0.05%	77,500
Jan 20, 2025	19.92	19.93	19.91	19.93	19.86	-	239,600
Jan 17, 2025	19.92	19.93	19.92	19.93	19.86	0.20%	31,800
Jan 16, 2025	19.89	19.89	19.89	19.89	19.82	-	-
Jan 15, 2025	19.92	19.92	19.89	19.89	19.82	0.15%	7,800
Jan 14, 2025	19.91	19.91	19.86	19.86	19.79	-0.15%	51,694
Jan 13, 2025	19.89	19.89	19.89	19.89	19.82	-0.10%	10,900
Jan 10, 2025	19.91	19.91	19.91	19.91	19.84	0.15%	828
Jan 9, 2025	19.89	19.91	19.88	19.88	19.81	-0.15%	11,400
Jan 8, 2025	19.91	19.91	19.91	19.91	19.84	-	6,600
Jan 7, 2025	19.91	19.91	19.91	19.91	19.84	0.15%	9,601
Jan 6, 2025	19.90	19.90	19.88	19.88	19.81	-0.10%	2,725
Jan 3, 2025	19.90	19.90	19.90	19.90	19.83	-	2,700
Jan 2, 2025	19.90	19.90	19.90	19.90	19.83	-	5,600
Dec 31, 2024	19.90	19.90	19.90	19.90	19.90	-0.30%	2,050
Dec 30, 2024	19.93	19.96	19.93	19.96	19.90	0.05%	75,300
Dec 27, 2024	19.95	19.95	19.95	19.95	19.89	0.05%	3,200
Dec 24, 2024	19.94	19.94	19.94	19.94	19.88	-	3,900
Dec 23, 2024	19.94	19.95	19.94	19.94	19.88	0.05%	154,900
Dec 20, 2024	19.93	19.93	19.93	19.93	19.87	-	200
Dec 19, 2024	19.91	19.93	19.91	19.93	19.87	0.15%	7,900
Dec 18, 2024	19.91	19.91	19.90	19.90	19.84	-0.15%	13,400
Dec 17, 2024	19.93	19.93	19.93	19.93	19.87	0.20%	500
Dec 16, 2024	19.89	19.89	19.89	19.89	19.83	-	-
Dec 13, 2024	19.92	19.92	19.89	19.89	19.83	-0.15%	33,300
Dec 12, 2024	19.90	19.92	19.90	19.92	19.86	0.15%	218,280
Dec 11, 2024	19.89	19.89	19.89	19.89	19.83	-0.15%	250
Dec 10, 2024	19.90	19.92	19.89	19.92	19.86	-	309,700
Dec 9, 2024	19.92	19.92	19.90	19.92	19.86	0.05%	93,601
Dec 6, 2024	19.88	19.91	19.88	19.91	19.85	0.05%	15,400
Dec 5, 2024	19.90	19.90	19.88	19.90	19.84	-	123,401
Dec 4, 2024	19.90	19.90	19.90	19.90	19.84	-	128,700
Dec 3, 2024	19.90	19.90	19.90	19.90	19.84	-	116,900
Dec 2, 2024	19.88	19.93	19.88	19.90	19.84	0.05%	370,350
Nov 29, 2024	19.89	19.89	19.89	19.89	19.83	-0.35%	10,300
Nov 28, 2024	19.96	19.96	19.96	19.96	19.83	0.05%	6,200
Nov 27, 2024	19.95	19.95	19.93	19.95	19.82	-	5,700
Nov 26, 2024	19.92	19.95	19.92	19.95	19.82	-	3,600
Nov 25, 2024	19.95	19.95	19.94	19.95	19.82	0.10%	5,500
Nov 22, 2024	19.93	19.93	19.93	19.93	19.80	-	1,750
Nov 21, 2024	19.93	19.93	19.93	19.93	19.80	0.15%	1,500
Nov 20, 2024	19.90	19.90	19.90	19.90	19.77	-	600
Nov 19, 2024	19.90	19.90	19.90	19.90	19.77	-0.10%	300
Nov 18, 2024	19.92	19.92	19.92	19.92	19.79	-	1,000
Nov 15, 2024	19.89	19.93	19.89	19.92	19.79	0.05%	295,800
Nov 14, 2024	19.91	19.91	19.91	19.91	19.78	0.15%	3,400
Nov 13, 2024	19.91	19.91	19.88	19.88	19.75	-0.15%	13,634
Nov 12, 2024	19.89	19.91	19.88	19.91	19.78	-0.15%	18,500
Nov 11, 2024	19.93	19.94	19.93	19.94	19.81	0.25%	350
Nov 8, 2024	19.87	19.89	19.87	19.89	19.76	0.15%	31,000
Nov 7, 2024	19.89	19.90	19.86	19.86	19.73	-0.15%	32,790
Nov 6, 2024	19.86	19.89	19.86	19.89	19.76	-	15,216
Nov 5, 2024	19.89	19.89	19.89	19.89	19.76	0.05%	52,800
Nov 4, 2024	19.86	19.88	19.86	19.88	19.75	-	9,000
Nov 1, 2024	19.88	19.88	19.85	19.88	19.75	0.05%	10,100
Oct 31, 2024	19.87	19.87	19.87	19.87	19.74	-0.20%	4,701
Oct 30, 2024	19.94	19.94	19.91	19.91	19.71	-0.15%	23,800
Oct 29, 2024	19.94	19.94	19.94	19.94	19.74	0.15%	7,500
Oct 28, 2024	19.91	19.94	19.91	19.91	19.71	0.05%	3,424
Oct 25, 2024	19.90	19.93	19.90	19.90	19.70	-0.15%	5,550
Oct 24, 2024	19.93	19.93	19.93	19.93	19.73	0.20%	100
Oct 23, 2024	19.89	19.89	19.89	19.89	19.69	-	-
Oct 22, 2024	19.92	19.92	19.89	19.89	19.69	-0.15%	8,349
Oct 21, 2024	19.92	19.92	19.92	19.92	19.72	0.05%	5,100
Oct 18, 2024	19.91	19.91	19.91	19.91	19.71	-	200
Oct 17, 2024	19.90	19.91	19.90	19.91	19.71	-	12,801
Oct 16, 2024	19.91	19.91	19.91	19.91	19.71	0.10%	74,200
Oct 15, 2024	19.90	19.91	19.89	19.89	19.69	-	262,750
Oct 11, 2024	19.89	19.89	19.88	19.89	19.69	0.20%	28,000
Oct 10, 2024	19.85	19.85	19.85	19.85	19.65	-	-
Oct 9, 2024	19.85	19.85	19.85	19.85	19.65	-0.10%	21,971
Oct 8, 2024	19.87	19.87	19.87	19.87	19.67	-	100,101
Oct 7, 2024	19.87	19.87	19.87	19.87	19.67	0.05%	900
Oct 4, 2024	19.86	19.86	19.86	19.86	19.66	0.10%	100
Oct 3, 2024	19.84	19.84	19.84	19.84	19.64	-0.10%	300
Oct 2, 2024	19.86	19.86	19.86	19.86	19.66	-0.10%	63,681
Oct 1, 2024	19.88	19.88	19.88	19.88	19.68	-0.10%	16,700
Sep 30, 2024	19.85	19.90	19.84	19.90	19.70	0.20%	5,970
Sep 27, 2024	19.84	19.86	19.84	19.86	19.66	-0.35%	8,700
Sep 26, 2024	19.93	19.93	19.93	19.93	19.66	-0.10%	524
Sep 25, 2024	19.95	19.95	19.95	19.95	19.68	-	7,800
Sep 24, 2024	19.95	19.95	19.95	19.95	19.68	-	1,355
Sep 23, 2024	19.93	19.95	19.93	19.95	19.68	0.10%	10,653
Sep 20, 2024	19.93	19.93	19.93	19.93	19.66	-	-
Sep 19, 2024	19.93	19.93	19.93	19.93	19.66	-	-
Sep 18, 2024	19.93	19.93	19.93	19.93	19.66	-	1,500
Sep 17, 2024	19.93	19.93	19.93	19.93	19.66	0.15%	1,600
Sep 16, 2024	19.90	19.90	19.90	19.90	19.63	-0.05%	21,100
Sep 13, 2024	19.91	19.91	19.91	19.91	19.64	-	-