Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.90	14.01	13.66	13.84	13.84	-0.43%	125,545
Sep 11, 2025	13.67	13.92	13.67	13.90	13.90	1.91%	105,000
Sep 10, 2025	13.59	13.66	13.47	13.64	13.64	0.74%	97,900
Sep 9, 2025	13.92	13.92	13.47	13.54	13.54	-2.03%	146,000
Sep 8, 2025	13.74	13.98	13.65	13.82	13.82	1.39%	289,834
Sep 5, 2025	13.20	13.79	13.00	13.63	13.63	3.10%	255,900
Sep 4, 2025	13.25	13.25	13.07	13.22	13.22	0.38%	101,414
Sep 3, 2025	12.91	13.20	12.84	13.17	13.17	2.09%	174,248
Sep 2, 2025	12.78	12.96	12.73	12.90	12.90	-0.92%	105,638
Aug 29, 2025	13.05	13.22	12.98	13.02	13.02	-1.06%	112,900
Aug 28, 2025	12.96	13.16	12.95	13.16	13.16	1.46%	91,800
Aug 27, 2025	13.09	13.25	12.96	12.97	12.97	-1.22%	131,300
Aug 26, 2025	13.44	13.44	13.13	13.13	13.13	-2.67%	824,400
Aug 25, 2025	13.42	13.52	13.20	13.49	13.49	1.35%	94,615
Aug 22, 2025	12.98	13.37	12.90	13.31	13.31	3.18%	117,414
Aug 21, 2025	12.68	12.96	12.65	12.90	12.90	1.57%	70,900
Aug 20, 2025	12.76	12.80	12.65	12.70	12.70	-1.01%	151,752
Aug 19, 2025	12.89	12.89	12.72	12.83	12.83	0.16%	90,834
Aug 18, 2025	12.93	13.01	12.75	12.81	12.81	-1.61%	74,900
Aug 15, 2025	13.08	13.26	12.92	13.02	13.02	-1.88%	133,500
Aug 14, 2025	13.67	13.67	13.11	13.27	13.27	-3.70%	89,100
Aug 13, 2025	13.28	13.86	13.28	13.78	13.78	4.55%	110,312
Aug 12, 2025	12.75	13.22	12.60	13.18	13.18	3.29%	165,503
Aug 11, 2025	12.86	12.94	12.72	12.76	12.76	-0.70%	160,600
Aug 8, 2025	12.77	13.21	12.77	12.85	12.85	0.55%	132,328
Aug 7, 2025	13.05	13.20	12.77	12.78	12.78	-2.07%	119,010
Aug 6, 2025	13.49	13.64	13.05	13.05	13.05	-3.26%	137,100
Aug 5, 2025	13.42	13.59	13.22	13.49	13.49	-	106,334
Aug 1, 2025	13.37	13.80	13.04	13.49	13.49	-0.66%	231,600
Jul 31, 2025	13.79	13.90	13.55	13.58	13.58	0.30%	115,700
Jul 30, 2025	13.81	13.85	13.45	13.54	13.54	-2.45%	75,400
Jul 29, 2025	14.00	14.15	13.82	13.88	13.88	-1.07%	73,112
Jul 28, 2025	14.14	14.14	13.98	14.03	14.03	-1.34%	59,208
Jul 25, 2025	14.05	14.24	13.96	14.22	14.22	1.21%	100,921
Jul 24, 2025	14.25	14.42	13.98	14.05	14.05	-2.02%	109,147
Jul 23, 2025	14.31	14.45	14.17	14.34	14.34	0.63%	137,033
Jul 22, 2025	13.90	14.30	13.90	14.25	14.25	2.59%	140,709
Jul 21, 2025	14.27	14.53	13.89	13.89	13.89	-2.53%	90,800
Jul 18, 2025	14.49	14.52	14.18	14.25	14.25	-2.33%	101,800
Jul 17, 2025	14.72	14.96	14.58	14.59	14.59	-1.29%	64,247
Jul 16, 2025	14.47	14.82	14.43	14.78	14.78	1.58%	118,523
Jul 15, 2025	14.95	15.03	14.52	14.55	14.55	-2.68%	57,800
Jul 14, 2025	14.68	14.95	14.61	14.95	14.95	1.01%	91,800
Jul 11, 2025	14.68	14.87	14.46	14.80	14.80	0.27%	70,637
Jul 10, 2025	14.39	14.84	14.39	14.76	14.76	2.50%	102,848
Jul 9, 2025	14.47	14.61	14.40	14.40	14.40	-0.41%	75,100
Jul 8, 2025	14.15	14.62	14.15	14.46	14.46	1.90%	126,200
Jul 7, 2025	14.74	14.74	14.16	14.19	14.19	-2.67%	100,335
Jul 4, 2025	14.55	14.64	14.50	14.58	14.58	0.21%	35,647
Jul 3, 2025	14.61	14.75	14.50	14.55	14.55	0.21%	61,611