Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	11.31	11.44	11.11	11.41	11.41	0.44%	114,128
Nov 18, 2025	11.65	11.65	11.29	11.36	11.36	-2.74%	186,983
Nov 17, 2025	12.01	12.01	11.65	11.68	11.68	-3.55%	145,337
Nov 14, 2025	11.97	12.21	11.89	12.11	12.11	0.75%	145,924
Nov 13, 2025	12.05	12.14	11.89	12.02	12.02	-	94,463
Nov 12, 2025	11.79	12.10	11.79	12.02	12.02	1.78%	88,519
Nov 11, 2025	11.79	11.97	11.76	11.81	11.81	0.77%	105,295
Nov 10, 2025	12.30	12.30	11.58	11.72	11.72	-4.25%	286,080
Nov 7, 2025	12.22	12.40	12.05	12.24	12.24	-0.49%	131,661
Nov 6, 2025	12.02	12.40	11.90	12.30	12.30	1.07%	246,695
Nov 5, 2025	12.12	12.17	11.95	12.17	12.17	0.50%	126,766
Nov 4, 2025	12.15	12.17	11.91	12.11	12.11	-0.90%	151,230
Nov 3, 2025	12.17	12.23	11.86	12.22	12.22	-0.08%	179,636
Oct 31, 2025	12.02	12.30	12.01	12.23	12.23	1.66%	213,855
Oct 30, 2025	12.12	12.29	12.01	12.03	12.03	-0.99%	198,222
Oct 29, 2025	12.40	12.40	11.99	12.15	12.15	-1.54%	203,826
Oct 28, 2025	12.38	12.51	12.23	12.34	12.34	-0.88%	89,815