Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	121,600
Oct 7, 2025	13.00	13.12	12.55	12.60	12.60	-3.00%	149,600
Oct 6, 2025	13.05	13.05	12.66	12.99	12.99	1.96%	206,000
Oct 3, 2025	12.57	12.86	12.43	12.74	12.74	2.25%	129,700
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%	141,800
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%	214,100
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	-	424,000
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%	93,000
Sep 17, 2025	13.38	13.72	13.08	13.11	13.11	-1.94%	118,418
Sep 16, 2025	13.62	13.62	13.34	13.37	13.37	-1.84%	141,000
Sep 15, 2025	13.75	13.95	13.47	13.62	13.62	-1.59%	115,441
Sep 12, 2025	13.90	14.01	13.66	13.84	13.84	-0.43%	125,545
Sep 11, 2025	13.67	13.92	13.67	13.90	13.90	1.91%	105,000
Sep 10, 2025	13.59	13.66	13.47	13.64	13.64	0.74%	97,900
Sep 9, 2025	13.92	13.92	13.47	13.54	13.54	-2.03%	146,000
Sep 8, 2025	13.74	13.98	13.65	13.82	13.82	1.39%	289,834
Sep 5, 2025	13.20	13.79	13.00	13.63	13.63	3.10%	255,900
Sep 4, 2025	13.25	13.25	13.07	13.22	13.22	0.38%	101,414
Sep 3, 2025	12.91	13.20	12.84	13.17	13.17	2.09%	174,248
Sep 2, 2025	12.78	12.96	12.73	12.90	12.90	-0.92%	105,638
Aug 29, 2025	13.05	13.22	12.98	13.02	13.02	-1.06%	112,900
Aug 28, 2025	12.96	13.16	12.95	13.16	13.16	1.46%	91,800
Aug 27, 2025	13.09	13.25	12.96	12.97	12.97	-1.22%	131,300
Aug 26, 2025	13.44	13.44	13.13	13.13	13.13	-2.67%	824,400
Aug 25, 2025	13.42	13.52	13.20	13.49	13.49	1.35%	94,615
Aug 22, 2025	12.98	13.37	12.90	13.31	13.31	3.18%	117,414
Aug 21, 2025	12.68	12.96	12.65	12.90	12.90	1.57%	70,900
Aug 20, 2025	12.76	12.80	12.65	12.70	12.70	-1.01%	151,752
Aug 19, 2025	12.89	12.89	12.72	12.83	12.83	0.16%	90,834
Aug 18, 2025	12.93	13.01	12.75	12.81	12.81	-1.61%	74,900
Aug 15, 2025	13.08	13.26	12.92	13.02	13.02	-1.88%	133,500
Aug 14, 2025	13.67	13.67	13.11	13.27	13.27	-3.70%	89,100
Aug 13, 2025	13.28	13.86	13.28	13.78	13.78	4.55%	110,312
Aug 12, 2025	12.75	13.22	12.60	13.18	13.18	3.29%	165,503
Aug 11, 2025	12.86	12.94	12.72	12.76	12.76	-0.70%	160,600
Aug 8, 2025	12.77	13.21	12.77	12.85	12.85	0.55%	132,328
Aug 7, 2025	13.05	13.20	12.77	12.78	12.78	-2.07%	119,010
Aug 6, 2025	13.49	13.64	13.05	13.05	13.05	-3.26%	137,100
Aug 5, 2025	13.42	13.59	13.22	13.49	13.49	-	106,334
Aug 1, 2025	13.37	13.80	13.04	13.49	13.49	-0.66%	231,600
Jul 31, 2025	13.79	13.90	13.55	13.58	13.58	0.30%	115,700
Jul 30, 2025	13.81	13.85	13.45	13.54	13.54	-2.45%	75,400