Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.60	13.69	13.33	13.35	-	-1.04%	41,278
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
Jan 6, 2026	12.36	12.46	12.32	12.40	12.40	0.40%	48,999
Jan 5, 2026	12.38	12.55	12.35	12.35	12.35	-0.08%	121,125
Jan 2, 2026	11.74	12.70	11.74	12.36	12.36	5.37%	220,121
Dec 31, 2025	11.55	11.77	11.47	11.73	11.73	1.21%	77,007
Dec 30, 2025	11.54	11.83	11.54	11.59	11.59	1.22%	140,196
Dec 29, 2025	11.15	11.52	11.11	11.45	11.45	1.96%	173,434
Dec 24, 2025	11.18	11.36	11.15	11.23	11.23	-0.44%	44,879
Dec 23, 2025	11.10	11.35	11.09	11.28	11.28	1.62%	100,759
Dec 22, 2025	11.00	11.14	11.00	11.10	11.10	0.73%	245,562
Dec 19, 2025	11.28	11.28	10.95	11.02	11.02	-2.30%	565,501
Dec 18, 2025	11.26	11.43	11.11	11.28	11.28	1.08%	167,539
Dec 17, 2025	11.13	11.28	11.04	11.16	11.16	-0.27%	168,799
Dec 16, 2025	10.98	11.21	10.95	11.19	11.19	1.91%	399,241
Dec 15, 2025	11.14	11.19	10.86	10.98	10.98	-1.79%	139,805