Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.42	13.42	12.71	12.74	12.74	-4.85%	153,937
Mar 17, 2026	13.50	13.75	13.32	13.39	13.39	-0.15%	97,988
Mar 16, 2026	13.67	13.72	13.28	13.41	13.41	-0.45%	94,466
Mar 13, 2026	13.61	13.88	13.39	13.47	13.47	0.22%	116,094
Mar 12, 2026	13.67	13.78	13.38	13.44	13.44	-1.97%	89,258
Mar 11, 2026	13.52	13.88	13.52	13.71	13.71	0.66%	84,590
Mar 10, 2026	13.96	13.96	13.52	13.62	13.62	-2.08%	152,459
Mar 9, 2026	13.03	13.95	12.95	13.91	13.91	6.10%	169,347
Mar 6, 2026	12.99	13.49	12.71	13.11	13.11	-3.46%	350,496
Mar 5, 2026	13.32	13.63	13.32	13.58	13.58	0.44%	115,673
Mar 4, 2026	13.59	13.78	13.34	13.52	13.52	-0.37%	131,140
Mar 3, 2026	13.43	13.70	12.84	13.57	13.57	-0.51%	298,951
Mar 2, 2026	13.56	13.78	13.41	13.64	13.64	-0.80%	177,765
Feb 27, 2026	13.53	13.80	13.20	13.75	13.75	1.25%	690,971
Feb 26, 2026	13.60	13.69	13.31	13.58	13.58	0.67%	131,425
Feb 25, 2026	13.48	13.60	13.39	13.49	13.49	-0.22%	143,459
Feb 24, 2026	13.27	13.59	13.06	13.52	13.52	1.73%	113,259
Feb 23, 2026	14.02	14.05	13.17	13.29	13.29	-5.14%	248,670
Feb 20, 2026	14.40	14.57	13.80	14.01	14.01	-4.04%	181,357
Feb 19, 2026	14.52	14.85	14.37	14.60	14.60	-1.02%	229,216
Feb 18, 2026	15.12	15.16	14.62	14.75	14.75	-1.34%	103,812
Feb 17, 2026	14.58	15.05	14.50	14.95	14.95	0.54%	149,111
Feb 13, 2026	14.90	15.11	14.76	14.87	14.87	-0.80%	117,362
Feb 12, 2026	15.32	15.51	14.68	14.99	14.99	-2.47%	176,837
Feb 11, 2026	15.77	15.77	15.24	15.37	15.37	-1.28%	138,275
Feb 10, 2026	15.75	16.08	15.56	15.57	15.57	-0.89%	328,708
Feb 9, 2026	15.37	15.88	14.99	15.71	15.71	2.08%	270,795
Feb 6, 2026	15.00	15.40	14.65	15.39	15.39	3.22%	277,432
Feb 5, 2026	15.46	15.50	14.73	14.91	14.91	-4.79%	318,622
Feb 4, 2026	14.94	15.79	14.94	15.66	15.66	5.45%	511,142
Feb 3, 2026	14.50	15.06	14.42	14.85	14.85	1.99%	190,704
Feb 2, 2026	14.34	14.58	14.32	14.56	14.56	1.53%	94,451
Jan 30, 2026	14.56	14.59	14.31	14.34	14.34	-2.65%	153,178
Jan 29, 2026	14.68	14.84	14.52	14.73	14.73	-0.07%	156,635
Jan 28, 2026	14.53	14.84	14.53	14.74	14.74	1.17%	152,020
Jan 27, 2026	14.99	15.12	14.48	14.57	14.57	-2.80%	168,833
Jan 26, 2026	14.81	15.26	14.75	14.99	14.99	1.77%	313,481
Jan 23, 2026	14.33	14.83	14.31	14.73	14.73	2.79%	430,703
Jan 22, 2026	14.18	14.39	14.08	14.33	14.33	2.28%	222,888
Jan 21, 2026	14.06	14.30	13.75	14.01	14.01	-0.50%	171,669
Jan 20, 2026	14.10	14.21	13.83	14.08	14.08	-0.78%	187,731
Jan 19, 2026	14.08	14.37	14.01	14.19	14.19	-0.84%	80,482
Jan 16, 2026	14.10	14.32	14.02	14.31	14.31	2.07%	444,253
Jan 15, 2026	13.59	14.15	13.53	14.02	14.02	3.70%	420,147
Jan 14, 2026	13.51	13.78	13.27	13.52	13.52	2.97%	428,004
Jan 13, 2026	13.05	13.40	13.03	13.13	13.13	0.31%	179,308
Jan 12, 2026	12.95	13.16	12.79	13.09	13.09	1.55%	274,149
Jan 9, 2026	12.25	12.92	12.20	12.89	12.89	5.57%	205,721
Jan 8, 2026	12.15	12.35	11.93	12.21	12.21	0.66%	150,507
Jan 7, 2026	12.39	12.42	12.07	12.13	12.13	-2.18%	95,233