Skip to main content
Canfor Corporation (TSX: CFP)
Canada flag Canada · Delayed Price · Currency is CAD
14.79
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Canfor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5014.9514.5014.7914.79-261,471
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
Sep 27, 202416.4516.7016.2116.3016.30-0.73%123,900
Sep 26, 202416.1616.7215.9616.4216.422.31%234,100
Sep 25, 202416.5316.5315.9916.0516.05-2.49%138,137
Sep 24, 202416.1616.5616.1116.4616.461.35%194,000
Sep 23, 202416.4216.5315.9516.2416.24-0.85%465,500
Sep 20, 202416.2016.7416.1816.3816.38-0.12%1,518,922
Sep 19, 202416.5016.6316.2916.4016.401.11%263,435
Sep 18, 202416.6516.6516.0016.2216.22-2.82%286,200
Sep 17, 202415.8516.7515.8516.6916.695.63%418,913
Sep 16, 202415.7715.8915.4515.8015.800.06%145,811
Sep 13, 202415.0515.8014.8815.7915.796.98%376,736
Sep 12, 202414.4915.0114.4514.7614.762.15%169,203
Sep 11, 202414.4214.5514.1914.4514.45-0.28%104,300
Sep 10, 202414.2314.5413.6814.4914.492.91%271,400
Sep 9, 202413.8914.1513.8914.0814.080.50%166,414
Sep 6, 202414.3014.4013.8714.0114.01-2.44%156,200
Sep 5, 202414.0214.4113.8814.3614.361.77%264,300
Sep 4, 202414.1114.4714.0714.1114.11-0.49%135,713
Sep 3, 202414.5014.6214.0914.1814.18-2.54%146,523
Aug 30, 202414.7215.0614.5514.5514.55-2.35%399,100
Aug 29, 202414.8215.0314.7114.9014.900.54%100,900
Aug 28, 202414.7514.9314.6714.8214.82-0.40%128,800
Aug 27, 202415.0815.0814.7514.8814.88-1.98%158,500
Aug 26, 202415.4915.5015.1615.1815.18-1.75%82,107
Aug 23, 202414.3215.5014.2815.4515.457.52%364,108
Aug 22, 202414.4914.5414.2814.3714.37-0.96%148,504
Aug 21, 202414.6614.8414.3914.5114.51-1.29%289,400
Aug 20, 202415.0415.0414.6814.7014.70-1.93%160,900
Aug 19, 202414.5615.2514.5614.9914.992.32%179,726
Aug 16, 202414.8215.0314.5214.6514.65-1.88%172,031
Aug 15, 202414.9715.2414.8514.9314.930.54%104,425
Aug 14, 202415.2715.4314.7914.8514.85-2.75%201,100
Aug 13, 202415.0615.4015.0615.2715.271.80%123,500
Aug 12, 202414.5315.1514.5315.0015.003.38%222,905
Aug 9, 202414.7214.8614.3514.5114.51-1.16%408,400
Aug 8, 202414.4214.8114.4114.6814.681.66%107,800
Aug 7, 202414.5814.9514.3414.4414.44-0.07%230,200
Aug 6, 202414.0114.4714.0014.4514.45-0.21%267,740
Aug 2, 202414.6214.7114.2914.4814.48-1.83%219,800
Aug 1, 202415.8415.9914.6914.7514.75-6.88%240,204
Jul 31, 202415.5516.1015.5515.8415.841.28%222,300