Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.49	11.49	10.86	11.18	11.18	-2.02%	284,422
Dec 11, 2025	11.37	11.54	11.23	11.41	11.41	-1.04%	111,845
Dec 10, 2025	11.18	11.55	11.17	11.53	11.53	2.49%	218,671
Dec 9, 2025	11.72	11.72	11.18	11.25	11.25	-5.22%	226,802
Dec 8, 2025	12.00	12.30	11.77	11.87	11.87	-1.90%	81,243
Dec 5, 2025	11.89	12.23	11.88	12.10	12.10	1.68%	197,981
Dec 4, 2025	11.70	12.00	11.70	11.90	11.90	1.88%	149,467
Dec 3, 2025	11.73	11.91	11.68	11.68	11.68	-0.34%	65,421
Dec 2, 2025	11.93	11.93	11.59	11.72	11.72	-1.01%	84,928
Dec 1, 2025	12.04	12.20	11.81	11.84	11.84	-3.74%	81,372
Nov 28, 2025	12.26	12.34	12.18	12.30	12.30	0.33%	70,581
Nov 27, 2025	12.21	12.31	11.99	12.26	12.26	0.74%	55,032
Nov 26, 2025	11.90	12.29	11.90	12.17	12.17	1.76%	155,554
Nov 25, 2025	11.30	12.31	11.30	11.96	11.96	6.79%	222,080
Nov 24, 2025	11.46	11.51	11.17	11.20	11.20	-2.61%	117,014
Nov 21, 2025	11.39	11.65	11.39	11.50	11.50	1.14%	81,071
Nov 20, 2025	11.42	11.65	11.35	11.37	11.37	-0.35%	134,443