Skip to main content
Canfor Corporation (TSX:CFP)
Canada flag Canada · Delayed Price · Currency is CAD
15.00
+0.02 (0.13%)
Feb 21, 2025, 4:00 PM EST

Canfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1015.1014.8815.0015.000.13%218,316
Feb 20, 202514.7615.0014.5414.9814.980.13%175,700
Feb 19, 202515.3015.3014.8614.9614.96-2.03%219,312
Feb 18, 202515.1315.5815.1315.2715.270.73%117,100
Feb 14, 202515.1515.5215.0415.1615.160.86%179,400
Feb 13, 202514.8915.1114.7515.0315.031.55%158,900
Feb 12, 202514.8015.0514.7414.8014.80-194,700
Feb 11, 202515.0515.0514.7714.8014.80-1.33%113,700
Feb 10, 202514.8015.0814.8015.0015.001.35%101,800
Feb 7, 202514.7514.9314.6314.8014.800.95%175,900
Feb 6, 202514.6714.8414.5514.6614.66-0.34%90,405
Feb 5, 202515.2015.2014.6614.7114.71-1.67%138,600
Feb 4, 202514.7015.1214.7014.9614.961.91%170,100
Feb 3, 202514.1714.7514.1114.6814.68-2.72%391,800
Jan 31, 202514.9615.2314.9615.0915.090.07%252,108
Jan 30, 202515.0015.3315.0015.0815.080.47%118,600
Jan 29, 202515.0515.2014.9515.0115.01-0.73%63,200
Jan 28, 202515.3115.3215.0515.1215.12-1.24%110,947
Jan 27, 202515.3515.5715.2015.3115.31-0.78%232,000
Jan 24, 202515.4315.5215.3115.4315.43-0.84%107,900
Jan 23, 202515.2915.6715.2915.5615.560.91%166,604
Jan 22, 202515.6615.8515.1515.4215.42-1.97%132,000
Jan 21, 202515.6115.8515.5415.7315.730.51%73,700
Jan 20, 202515.6115.6515.3515.6515.650.45%30,525
Jan 17, 202515.6015.8415.4715.5815.580.71%158,335
Jan 16, 202515.2015.5615.0015.4715.471.18%74,900
Jan 15, 202515.1315.5615.0715.2915.291.87%141,613
Jan 14, 202515.1415.4515.0115.0115.010.07%128,508
Jan 13, 202514.7415.0314.7415.0015.000.40%141,200
Jan 10, 202515.0915.1814.7914.9414.94-0.80%261,013
Jan 9, 202515.2515.2614.9715.0615.060.47%50,410
Jan 8, 202515.2015.2414.5514.9914.99-2.15%348,726
Jan 7, 202515.9016.0615.2315.3215.32-3.53%185,500
Jan 6, 202515.5316.0615.4115.8815.882.25%172,800
Jan 3, 202515.4415.6415.3715.5315.530.65%145,700
Jan 2, 202515.2215.5315.2215.4315.431.65%157,722
Dec 31, 202415.0015.2414.9715.1815.181.81%112,220
Dec 30, 202415.0015.0614.5514.9114.91-0.60%337,800
Dec 27, 202414.9415.1814.7915.0015.00-325,600
Dec 24, 202414.6715.1114.6715.0015.001.76%80,700
Dec 23, 202414.8414.8714.5714.7414.74-0.34%182,014
Dec 20, 202414.5014.9514.5014.7914.79-261,500
Dec 19, 202415.1515.2414.6514.7914.79-2.83%304,000
Dec 18, 202415.4415.5615.0615.2215.22-1.81%245,745
Dec 17, 202415.3715.5615.1515.5015.500.13%203,714
Dec 16, 202415.9916.1315.4515.4815.48-3.37%120,200
Dec 13, 202416.2616.2615.8716.0216.02-2.26%187,400
Dec 12, 202416.4916.6416.3016.3916.39-0.67%122,744
Dec 11, 202416.4816.7116.3116.5016.500.06%171,108
Dec 10, 202416.4116.5616.2716.4916.490.37%477,438
Dec 9, 202416.8517.0516.3816.4316.43-2.38%401,514
Dec 6, 202417.0017.2416.8316.8316.83-4.38%391,600
Dec 5, 202417.4917.7417.3717.6017.601.27%128,300
Dec 4, 202417.0117.4017.0017.3817.381.70%189,700
Dec 3, 202417.1917.4916.9517.0917.09-1.04%145,700
Dec 2, 202417.8917.8917.1717.2717.27-2.59%246,800
Nov 29, 202417.7718.0217.7017.7317.73-1.12%100,512
Nov 28, 202417.5218.2417.5217.9317.931.53%105,700
Nov 27, 202418.2818.2917.5417.6617.66-2.16%122,400
Nov 26, 202418.1018.1117.6018.0518.05-1.31%200,902
Nov 25, 202416.9518.3816.9518.2918.297.34%490,317
Nov 22, 202417.3017.3016.9717.0417.04-1.56%105,540
Nov 21, 202417.1617.5017.1617.3117.311.17%90,600
Nov 20, 202417.0117.3416.8517.1117.11-0.12%109,424
Nov 19, 202417.2317.4516.9817.1317.13-1.50%103,804
Nov 18, 202416.8017.6316.8017.3917.392.54%242,931
Nov 15, 202417.1017.2616.7816.9616.96-0.53%217,900
Nov 14, 202417.0317.1216.7617.0517.05-172,100
Nov 13, 202417.1817.3516.9317.0517.05-0.70%149,629
Nov 12, 202417.1517.3917.0517.1717.170.12%167,900
Nov 11, 202417.1217.2116.7517.1517.150.70%151,726
Nov 8, 202416.5917.0416.5917.0317.031.98%148,900
Nov 7, 202417.0017.0216.6316.7016.70-0.71%202,823
Nov 6, 202416.7216.8716.2116.8216.82-1.18%147,609
Nov 5, 202417.0117.2616.7517.0217.020.12%213,800
Nov 4, 202417.0517.3716.9317.0017.00-0.41%260,517
Nov 1, 202416.6217.2416.6217.0717.072.77%210,400
Oct 31, 202416.6916.9316.4116.6116.61-0.78%217,932
Oct 30, 202416.4317.0316.4316.7416.740.78%252,000
Oct 29, 202417.2517.2816.4616.6116.61-3.82%301,100
Oct 28, 202417.3117.8017.0417.2717.27-3.52%377,406
Oct 25, 202417.2818.1317.2517.9017.904.43%275,124
Oct 24, 202416.7017.1616.5817.1417.143.25%381,600
Oct 23, 202416.8617.2816.5216.6016.60-1.66%139,900
Oct 22, 202417.0017.8016.8416.8816.881.20%235,948
Oct 21, 202416.9517.2316.6316.6816.68-0.89%210,723
Oct 18, 202416.9017.0216.7816.8316.83-0.47%96,319
Oct 17, 202417.1017.2116.7116.9116.91-1.34%76,300
Oct 16, 202417.3517.7117.1117.1417.14-1.21%120,600
Oct 15, 202417.2817.5517.1817.3517.35-0.17%187,811
Oct 11, 202416.9217.4716.9217.3817.381.58%127,600
Oct 10, 202417.1917.3716.9217.1117.11-1.27%187,800
Oct 9, 202416.5817.4616.5817.3317.333.22%205,600
Oct 8, 202416.7716.8816.5216.7916.79-0.65%107,013
Oct 7, 202416.9616.9616.3716.9016.90-0.41%273,400
Oct 4, 202417.4717.5016.8816.9716.97-2.08%284,331
Oct 3, 202417.2017.3917.1017.3317.33-0.06%144,000
Oct 2, 202417.1517.4516.9817.3417.340.87%202,924
Oct 1, 202416.9917.6416.8417.1917.190.94%267,238
Sep 30, 202416.5017.3116.4917.0317.034.48%816,938