Canfor Corporation (TSX:CFP)
Canada
· Delayed Price · Currency is CAD 14.78
-0.34 (-2.25%)
Mar 28, 2025, 4:00 PM EST
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.12 | 15.16 | 14.75 | 14.78 | 14.78 | -2.25% | 180,701 |
| Mar 27, 2025 | 15.20 | 15.47 | 15.00 | 15.12 | 15.12 | -0.92% | 226,916 |
| Mar 26, 2025 | 15.56 | 15.84 | 15.16 | 15.26 | 15.26 | -1.93% | 142,244 |
| Mar 25, 2025 | 15.76 | 15.86 | 15.55 | 15.56 | 15.56 | -1.27% | 114,700 |
| Mar 24, 2025 | 15.48 | 16.04 | 15.48 | 15.76 | 15.76 | 2.34% | 99,049 |
| Mar 21, 2025 | 15.75 | 15.84 | 15.33 | 15.40 | 15.40 | -3.27% | 196,800 |
| Mar 20, 2025 | 15.90 | 16.22 | 15.90 | 15.92 | 15.92 | -0.31% | 302,300 |
| Mar 19, 2025 | 15.54 | 16.02 | 15.54 | 15.97 | 15.97 | 2.97% | 240,616 |
| Mar 18, 2025 | 15.28 | 15.55 | 15.14 | 15.51 | 15.51 | 2.17% | 143,700 |
| Mar 17, 2025 | 15.12 | 15.36 | 15.08 | 15.18 | 15.18 | -0.20% | 75,927 |
| Mar 14, 2025 | 15.45 | 15.64 | 15.21 | 15.21 | 15.21 | -1.17% | 192,500 |
| Mar 13, 2025 | 15.26 | 15.75 | 15.23 | 15.39 | 15.39 | 0.98% | 132,906 |
| Mar 12, 2025 | 14.75 | 15.48 | 14.75 | 15.24 | 15.24 | 3.46% | 169,101 |
| Mar 11, 2025 | 14.76 | 15.00 | 14.66 | 14.73 | 14.73 | -0.47% | 136,100 |
| Mar 10, 2025 | 14.77 | 15.09 | 14.38 | 14.80 | 14.80 | -1.14% | 188,846 |
| Mar 7, 2025 | 14.20 | 14.97 | 14.20 | 14.97 | 14.97 | 2.53% | 385,700 |
| Mar 6, 2025 | 14.61 | 14.78 | 14.53 | 14.60 | 14.60 | -1.02% | 116,939 |
| Mar 5, 2025 | 14.51 | 14.86 | 14.44 | 14.75 | 14.75 | 0.41% | 430,449 |
| Mar 4, 2025 | 14.10 | 14.89 | 14.09 | 14.69 | 14.69 | 2.08% | 240,700 |
| Mar 3, 2025 | 15.32 | 15.36 | 14.38 | 14.39 | 14.39 | -6.13% | 307,146 |
| Feb 28, 2025 | 15.16 | 15.35 | 14.94 | 15.33 | 15.33 | 0.79% | 625,800 |
| Feb 27, 2025 | 15.20 | 15.49 | 15.20 | 15.21 | 15.21 | - | 108,600 |
| Feb 26, 2025 | 15.02 | 15.57 | 15.02 | 15.21 | 15.21 | 1.13% | 114,600 |
| Feb 25, 2025 | 15.09 | 15.14 | 14.81 | 15.04 | 15.04 | -0.07% | 149,700 |
| Feb 24, 2025 | 14.99 | 15.15 | 14.90 | 15.05 | 15.05 | 0.33% | 108,500 |
| Feb 21, 2025 | 15.10 | 15.10 | 14.88 | 15.00 | 15.00 | 0.13% | 218,316 |
| Feb 20, 2025 | 14.76 | 15.00 | 14.54 | 14.98 | 14.98 | 0.13% | 175,700 |
| Feb 19, 2025 | 15.30 | 15.30 | 14.86 | 14.96 | 14.96 | -2.03% | 219,312 |
| Feb 18, 2025 | 15.13 | 15.58 | 15.13 | 15.27 | 15.27 | 0.73% | 117,100 |
| Feb 14, 2025 | 15.15 | 15.52 | 15.04 | 15.16 | 15.16 | 0.86% | 179,400 |
| Feb 13, 2025 | 14.89 | 15.11 | 14.75 | 15.03 | 15.03 | 1.55% | 158,900 |
| Feb 12, 2025 | 14.80 | 15.05 | 14.74 | 14.80 | 14.80 | - | 194,700 |
| Feb 11, 2025 | 15.05 | 15.05 | 14.77 | 14.80 | 14.80 | -1.33% | 113,700 |
| Feb 10, 2025 | 14.80 | 15.08 | 14.80 | 15.00 | 15.00 | 1.35% | 101,800 |
| Feb 7, 2025 | 14.75 | 14.93 | 14.63 | 14.80 | 14.80 | 0.95% | 175,900 |
| Feb 6, 2025 | 14.67 | 14.84 | 14.55 | 14.66 | 14.66 | -0.34% | 90,405 |
| Feb 5, 2025 | 15.20 | 15.20 | 14.66 | 14.71 | 14.71 | -1.67% | 138,600 |
| Feb 4, 2025 | 14.70 | 15.12 | 14.70 | 14.96 | 14.96 | 1.91% | 170,100 |
| Feb 3, 2025 | 14.17 | 14.75 | 14.11 | 14.68 | 14.68 | -2.72% | 391,800 |
| Jan 31, 2025 | 14.96 | 15.23 | 14.96 | 15.09 | 15.09 | 0.07% | 252,108 |
| Jan 30, 2025 | 15.00 | 15.33 | 15.00 | 15.08 | 15.08 | 0.47% | 118,600 |
| Jan 29, 2025 | 15.05 | 15.20 | 14.95 | 15.01 | 15.01 | -0.73% | 63,200 |
| Jan 28, 2025 | 15.31 | 15.32 | 15.05 | 15.12 | 15.12 | -1.24% | 110,947 |
| Jan 27, 2025 | 15.35 | 15.57 | 15.20 | 15.31 | 15.31 | -0.78% | 232,000 |
| Jan 24, 2025 | 15.43 | 15.52 | 15.31 | 15.43 | 15.43 | -0.84% | 107,900 |
| Jan 23, 2025 | 15.29 | 15.67 | 15.29 | 15.56 | 15.56 | 0.91% | 166,604 |
| Jan 22, 2025 | 15.66 | 15.85 | 15.15 | 15.42 | 15.42 | -1.97% | 132,000 |
| Jan 21, 2025 | 15.61 | 15.85 | 15.54 | 15.73 | 15.73 | 0.51% | 73,700 |
| Jan 20, 2025 | 15.61 | 15.65 | 15.35 | 15.65 | 15.65 | 0.45% | 30,525 |
| Jan 17, 2025 | 15.60 | 15.84 | 15.47 | 15.58 | 15.58 | 0.71% | 158,335 |