TSX:CAFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	19.86	19.86	19.86	19.86	-	-0.05%	2,590
Jun 11, 2025	19.87	19.87	19.87	19.87	19.87	0.05%	2,590
Jun 10, 2025	19.86	19.86	19.86	19.86	19.86	-	200
Jun 9, 2025	19.86	19.87	19.85	19.86	19.86	0.15%	3,902
Jun 6, 2025	19.83	19.83	19.83	19.83	19.83	-0.15%	1,546
Jun 5, 2025	19.87	19.87	19.86	19.86	19.86	0.15%	600
Jun 4, 2025	19.83	19.83	19.83	19.83	19.83	-	-
Jun 3, 2025	19.83	19.83	19.83	19.83	19.83	-0.05%	-
Jun 2, 2025	19.84	19.84	19.84	19.84	19.84	-	50,000
May 30, 2025	19.84	19.84	19.84	19.84	19.84	-0.40%	209,800
May 29, 2025	19.92	19.92	19.92	19.92	19.86	0.15%	2,200
May 28, 2025	19.88	19.89	19.88	19.89	19.83	0.15%	124,600
May 27, 2025	19.88	19.88	19.86	19.86	19.80	-	900
May 26, 2025	19.86	19.86	19.86	19.86	19.80	-0.05%	7
May 23, 2025	19.87	19.87	19.87	19.87	19.81	0.10%	300
May 22, 2025	19.85	19.85	19.85	19.85	19.79	0.10%	-
May 21, 2025	19.83	19.83	19.83	19.83	19.77	-	200
May 20, 2025	19.83	19.83	19.83	19.83	19.77	-0.25%	850
May 16, 2025	19.87	19.88	19.87	19.88	19.82	0.35%	28,400
May 15, 2025	19.82	19.82	19.81	19.81	19.75	-0.15%	299,000
May 14, 2025	19.84	19.84	19.84	19.84	19.78	-	-
May 13, 2025	19.84	19.84	19.84	19.84	19.78	-	1,028
May 12, 2025	19.84	19.84	19.84	19.84	19.78	0.05%	740
May 9, 2025	19.83	19.83	19.83	19.83	19.77	0.10%	200
May 8, 2025	19.81	19.81	19.81	19.81	19.75	0.05%	-
May 7, 2025	19.83	19.83	19.80	19.80	19.74	-0.15%	1,829
May 6, 2025	19.82	19.83	19.82	19.83	19.77	0.20%	105,101
May 5, 2025	19.79	19.80	19.79	19.79	19.73	-0.10%	1,600
May 2, 2025	19.78	19.81	19.78	19.81	19.75	-	3,300
May 1, 2025	19.78	19.81	19.78	19.81	19.75	-0.15%	14,350
Apr 30, 2025	19.84	19.85	19.83	19.84	19.84	-0.05%	21,403
Apr 29, 2025	19.85	19.85	19.85	19.85	19.79	0.05%	1,600
Apr 28, 2025	19.84	19.84	19.84	19.84	19.78	0.10%	1,775
Apr 25, 2025	19.86	19.86	19.82	19.82	19.76	-0.05%	200
Apr 24, 2025	19.83	19.83	19.83	19.83	19.77	-	-
Apr 23, 2025	19.83	19.83	19.83	19.83	19.77	0.10%	701
Apr 22, 2025	19.81	19.84	19.81	19.81	19.75	-0.20%	900
Apr 21, 2025	19.85	19.85	19.85	19.85	19.79	-0.10%	-
Apr 17, 2025	19.87	19.87	19.87	19.87	19.81	0.10%	5,000
Apr 16, 2025	19.85	19.85	19.85	19.85	19.79	0.10%	13,471
Apr 15, 2025	19.83	19.83	19.83	19.83	19.77	0.25%	11,764
Apr 14, 2025	19.82	19.82	19.78	19.78	19.72	-0.05%	31,910
Apr 11, 2025	19.79	19.79	19.79	19.79	19.73	-	-
Apr 10, 2025	19.79	19.80	19.79	19.79	19.73	-0.05%	96,935
Apr 9, 2025	19.81	19.85	19.80	19.80	19.74	-0.15%	7,075
Apr 8, 2025	19.83	19.83	19.83	19.83	19.77	0.05%	100
Apr 7, 2025	19.86	19.86	19.66	19.82	19.76	-0.25%	5,440
Apr 4, 2025	19.87	19.87	19.85	19.87	19.81	0.05%	15,605
Apr 3, 2025	19.88	19.88	19.86	19.86	19.80	-0.10%	900
Apr 2, 2025	19.88	19.88	19.88	19.88	19.82	0.20%	4,500