Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	13.92	14.11	13.91	13.96	13.96	0.65%	97,554
Jun 9, 2025	13.79	13.95	13.72	13.87	13.87	1.17%	72,100
Jun 6, 2025	13.84	14.00	13.63	13.71	13.71	-0.51%	85,000
Jun 5, 2025	13.61	13.88	13.61	13.78	13.78	0.58%	96,700
Jun 4, 2025	13.37	13.73	13.37	13.70	13.70	2.47%	181,311
Jun 3, 2025	12.99	13.47	12.98	13.37	13.37	2.77%	162,900
Jun 2, 2025	13.07	13.13	12.93	13.01	13.01	0.08%	252,606
May 30, 2025	13.20	13.29	12.98	13.00	13.00	-1.74%	241,842
May 29, 2025	13.27	13.50	13.15	13.23	13.23	-0.15%	270,130
May 28, 2025	13.51	13.65	13.18	13.25	13.25	-1.92%	88,732
May 27, 2025	13.42	13.55	13.31	13.51	13.51	0.67%	64,800
May 26, 2025	13.04	13.52	13.04	13.42	13.42	3.23%	65,400
May 23, 2025	12.83	13.03	12.79	13.00	13.00	0.78%	128,400
May 22, 2025	12.81	13.02	12.75	12.90	12.90	0.78%	143,915
May 21, 2025	13.29	13.29	12.79	12.80	12.80	-3.69%	243,400
May 20, 2025	13.70	13.71	13.28	13.29	13.29	-2.99%	171,000
May 16, 2025	13.68	13.85	13.61	13.70	13.70	0.59%	180,027
May 15, 2025	13.55	13.76	13.52	13.62	13.62	0.29%	97,200
May 14, 2025	14.03	14.03	13.49	13.58	13.58	-2.65%	112,837
May 13, 2025	13.89	14.06	13.78	13.95	13.95	1.82%	166,700
May 12, 2025	13.77	14.15	13.69	13.70	13.70	1.11%	239,942
May 9, 2025	14.06	14.06	13.23	13.55	13.55	-2.94%	158,145
May 8, 2025	13.64	14.05	13.39	13.96	13.96	3.41%	159,700
May 7, 2025	13.27	13.57	13.24	13.50	13.50	1.20%	51,300
May 6, 2025	13.35	13.41	13.20	13.34	13.34	-0.74%	114,734
May 5, 2025	13.43	13.60	13.32	13.44	13.44	-1.03%	113,621
May 2, 2025	13.60	13.63	13.39	13.58	13.58	1.42%	136,716
May 1, 2025	13.25	13.55	13.25	13.39	13.39	1.67%	99,400
Apr 30, 2025	12.94	13.20	12.75	13.17	13.17	0.08%	208,100
Apr 29, 2025	13.24	13.50	13.15	13.16	13.16	-1.05%	127,308
Apr 28, 2025	12.97	13.31	12.97	13.30	13.30	2.15%	131,300
Apr 25, 2025	12.76	13.06	12.75	13.02	13.02	1.88%	208,000
Apr 24, 2025	12.68	13.08	12.68	12.78	12.78	0.16%	156,571
Apr 23, 2025	12.93	13.13	12.66	12.76	12.76	-0.39%	306,432
Apr 22, 2025	12.87	13.04	12.60	12.81	12.81	-0.08%	236,100
Apr 21, 2025	12.75	12.93	12.69	12.82	12.82	-0.31%	176,400
Apr 17, 2025	13.12	13.29	12.85	12.86	12.86	-2.13%	199,800
Apr 16, 2025	13.08	13.45	12.95	13.14	13.14	-	190,900
Apr 15, 2025	13.32	13.61	13.11	13.14	13.14	-1.13%	340,700
Apr 14, 2025	13.56	13.62	13.16	13.29	13.29	-0.89%	360,041
Apr 11, 2025	13.63	13.64	13.16	13.41	13.41	-1.11%	124,700
Apr 10, 2025	13.61	13.73	13.04	13.56	13.56	-2.45%	164,727
Apr 9, 2025	12.68	14.09	12.68	13.90	13.90	7.17%	221,612
Apr 8, 2025	13.40	13.96	12.87	12.97	12.97	-2.92%	235,700
Apr 7, 2025	13.58	14.15	13.22	13.36	13.36	-5.52%	251,714
Apr 4, 2025	14.51	14.97	14.05	14.14	14.14	-4.20%	449,530
Apr 3, 2025	14.86	15.26	14.75	14.76	14.76	-3.72%	153,438
Apr 2, 2025	15.13	15.49	15.13	15.33	15.33	1.05%	80,020
Apr 1, 2025	14.93	15.45	14.93	15.17	15.17	0.46%	133,700
Mar 31, 2025	14.75	15.32	14.65	15.10	15.10	2.17%	318,900