Skip to main content
Canfor Corporation (TSX:CFP)
Canada flag Canada · Delayed Price · Currency is CAD
13.02
+0.24 (1.88%)
Apr 25, 2025, 4:00 PM EDT

Canfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.7613.0612.7513.0213.021.88%207,991
Apr 24, 202512.6813.0812.6812.7812.780.16%156,571
Apr 23, 202512.9313.1312.6612.7612.76-0.39%306,432
Apr 22, 202512.8713.0412.6012.8112.81-0.08%236,100
Apr 21, 202512.7512.9312.6912.8212.82-0.31%176,400
Apr 17, 202513.1213.2912.8512.8612.86-2.13%199,800
Apr 16, 202513.0813.4512.9513.1413.14-190,900
Apr 15, 202513.3213.6113.1113.1413.14-1.13%340,700
Apr 14, 202513.5613.6213.1613.2913.29-0.89%360,041
Apr 11, 202513.6313.6413.1613.4113.41-1.11%124,700
Apr 10, 202513.6113.7313.0413.5613.56-2.45%164,727
Apr 9, 202512.6814.0912.6813.9013.907.17%221,612
Apr 8, 202513.4013.9612.8712.9712.97-2.92%235,700
Apr 7, 202513.5814.1513.2213.3613.36-5.52%251,714
Apr 4, 202514.5114.9714.0514.1414.14-4.20%449,530
Apr 3, 202514.8615.2614.7514.7614.76-3.72%153,438
Apr 2, 202515.1315.4915.1315.3315.331.05%80,020
Apr 1, 202514.9315.4514.9315.1715.170.46%133,700
Mar 31, 202514.7515.3214.6515.1015.102.17%318,900
Mar 28, 202515.1215.1614.7514.7814.78-2.25%180,701
Mar 27, 202515.2015.4715.0015.1215.12-0.92%226,916
Mar 26, 202515.5615.8415.1615.2615.26-1.93%142,244
Mar 25, 202515.7615.8615.5515.5615.56-1.27%114,700
Mar 24, 202515.4816.0415.4815.7615.762.34%99,049
Mar 21, 202515.7515.8415.3315.4015.40-3.27%196,800
Mar 20, 202515.9016.2215.9015.9215.92-0.31%302,300
Mar 19, 202515.5416.0215.5415.9715.972.97%240,616
Mar 18, 202515.2815.5515.1415.5115.512.17%143,700
Mar 17, 202515.1215.3615.0815.1815.18-0.20%75,927
Mar 14, 202515.4515.6415.2115.2115.21-1.17%192,500
Mar 13, 202515.2615.7515.2315.3915.390.98%132,906
Mar 12, 202514.7515.4814.7515.2415.243.46%169,101
Mar 11, 202514.7615.0014.6614.7314.73-0.47%136,100
Mar 10, 202514.7715.0914.3814.8014.80-1.14%188,846
Mar 7, 202514.2014.9714.2014.9714.972.53%385,700
Mar 6, 202514.6114.7814.5314.6014.60-1.02%116,939
Mar 5, 202514.5114.8614.4414.7514.750.41%430,449
Mar 4, 202514.1014.8914.0914.6914.692.08%240,700
Mar 3, 202515.3215.3614.3814.3914.39-6.13%307,146
Feb 28, 202515.1615.3514.9415.3315.330.79%625,800
Feb 27, 202515.2015.4915.2015.2115.21-108,600
Feb 26, 202515.0215.5715.0215.2115.211.13%114,600
Feb 25, 202515.0915.1414.8115.0415.04-0.07%149,700
Feb 24, 202514.9915.1514.9015.0515.050.33%108,500
Feb 21, 202515.1015.1014.8815.0015.000.13%218,316
Feb 20, 202514.7615.0014.5414.9814.980.13%175,700
Feb 19, 202515.3015.3014.8614.9614.96-2.03%219,312
Feb 18, 202515.1315.5815.1315.2715.270.73%117,100
Feb 14, 202515.1515.5215.0415.1615.160.86%179,400
Feb 13, 202514.8915.1114.7515.0315.031.55%158,900