Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	12.53	12.59	12.32	12.45	12.45	-1.11%	123,861
Oct 24, 2025	12.53	12.74	12.47	12.59	12.59	1.04%	139,316
Oct 23, 2025	12.21	12.47	12.09	12.46	12.46	1.63%	292,233
Oct 22, 2025	12.15	12.30	12.07	12.26	12.26	-	112,627
Oct 21, 2025	12.07	12.28	12.01	12.26	12.26	1.49%	123,571
Oct 20, 2025	12.34	12.39	12.04	12.08	12.08	-1.55%	106,385
Oct 17, 2025	12.28	12.39	12.07	12.27	12.27	0.16%	155,824
Oct 16, 2025	12.51	12.66	12.20	12.25	12.25	-2.47%	194,308
Oct 15, 2025	12.40	12.62	12.40	12.56	12.56	0.96%	135,267
Oct 14, 2025	12.41	12.60	12.29	12.44	12.44	1.39%	142,837
Oct 10, 2025	12.51	12.60	12.20	12.27	12.27	-2.46%	264,042
Oct 9, 2025	12.73	12.88	12.45	12.58	12.58	-0.63%	139,141
Oct 8, 2025	12.62	12.80	12.61	12.66	12.66	0.48%	121,568
Oct 7, 2025	13.00	13.12	12.55	12.60	12.60	-3.00%	149,597
Oct 6, 2025	13.05	13.05	12.66	12.99	12.99	1.96%	205,967
Oct 3, 2025	12.57	12.86	12.43	12.74	12.74	2.25%	129,674
Oct 2, 2025	12.54	12.57	12.35	12.46	12.46	-0.48%	207,107
Oct 1, 2025	12.22	12.54	12.16	12.52	12.52	2.20%	201,401
Sep 30, 2025	12.21	12.29	12.09	12.25	12.25	-0.08%	141,797
Sep 29, 2025	12.41	12.70	12.15	12.26	12.26	-1.05%	216,812
Sep 26, 2025	12.28	12.57	12.18	12.39	12.39	0.81%	214,057
Sep 25, 2025	12.66	12.67	12.14	12.29	12.29	-2.85%	620,910
Sep 24, 2025	12.90	13.02	12.63	12.65	12.65	-1.63%	564,227
Sep 23, 2025	12.94	13.09	12.78	12.86	12.86	-	423,997
Sep 22, 2025	13.17	13.25	12.85	12.86	12.86	-2.21%	334,946
Sep 19, 2025	13.23	13.26	12.98	13.15	13.15	-0.53%	532,830
Sep 18, 2025	13.22	13.36	13.12	13.22	13.22	0.84%	92,966
Sep 17, 2025	13.38	13.72	13.08	13.11	13.11	-1.94%	118,418