Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	13.56	14.00	13.50	13.67	13.67	-0.29%	98,689
Jun 26, 2026	13.76	13.93	13.50	13.71	13.71	-0.80%	119,906
Jun 25, 2026	13.68	14.11	13.68	13.82	13.82	1.47%	112,874
Jun 24, 2026	13.27	13.83	13.18	13.62	13.62	1.41%	189,577
Jun 23, 2026	13.42	14.02	13.32	13.43	13.43	-1.68%	176,660
Jun 22, 2026	13.66	14.00	13.53	13.66	13.66	-1.59%	137,032
Jun 19, 2026	14.01	14.32	13.82	13.88	13.88	-1.98%	90,647
Jun 18, 2026	14.20	14.57	14.05	14.16	14.16	0.21%	371,640
Jun 17, 2026	14.18	14.48	14.04	14.13	14.13	-0.56%	104,893
Jun 16, 2026	14.49	14.59	14.20	14.21	14.21	-1.86%	139,946
Jun 15, 2026	14.23	14.63	14.23	14.48	14.48	2.33%	384,012
Jun 12, 2026	14.00	14.35	14.00	14.15	14.15	2.17%	263,334
Jun 11, 2026	13.60	13.97	13.39	13.85	13.85	2.06%	209,213
Jun 10, 2026	13.49	14.02	13.49	13.57	13.57	0.67%	102,176
Jun 9, 2026	13.26	13.62	13.17	13.48	13.48	2.28%	115,415
Jun 8, 2026	13.55	13.60	13.17	13.18	13.18	-2.37%	96,270
Jun 5, 2026	13.71	13.76	13.30	13.50	13.50	-2.24%	304,545
Jun 4, 2026	13.90	14.09	13.68	13.81	13.81	-0.29%	202,578
Jun 3, 2026	13.57	14.07	13.56	13.85	13.85	1.69%	182,929
Jun 2, 2026	13.54	13.95	13.54	13.62	13.62	0.37%	171,022
Jun 1, 2026	13.90	14.11	13.56	13.57	13.57	-3.96%	361,418
May 29, 2026	13.74	14.23	13.58	14.13	14.13	4.74%	1,789,426
May 28, 2026	13.43	13.69	13.22	13.49	13.49	0.60%	221,486
May 27, 2026	12.74	13.57	12.68	13.41	13.41	5.76%	255,283
May 26, 2026	12.51	12.71	12.38	12.68	12.68	0.56%	143,700
May 25, 2026	12.53	12.71	12.52	12.61	12.61	0.32%	35,426
May 22, 2026	12.59	12.74	12.37	12.57	12.57	0.32%	135,397
May 21, 2026	12.02	12.62	11.96	12.53	12.53	4.16%	155,420
May 20, 2026	11.90	12.23	11.81	12.03	12.03	1.52%	261,840
May 19, 2026	11.90	12.08	11.74	11.85	11.85	-0.75%	114,612
May 15, 2026	12.00	12.18	11.67	11.94	11.94	-1.40%	240,229
May 14, 2026	12.40	12.62	12.09	12.11	12.11	-2.02%	118,882
May 13, 2026	12.28	12.48	12.23	12.36	12.36	1.31%	88,041
May 12, 2026	12.21	12.48	12.11	12.20	12.20	0.91%	80,455
May 11, 2026	12.71	12.78	12.05	12.09	12.09	-4.88%	165,155
May 8, 2026	12.55	12.80	12.46	12.71	12.71	1.52%	128,704
May 7, 2026	12.22	12.59	12.13	12.52	12.52	0.97%	140,512
May 6, 2026	11.86	12.62	11.81	12.40	12.40	4.47%	159,493
May 5, 2026	11.89	11.95	11.74	11.87	11.87	0.85%	235,781
May 4, 2026	12.39	12.39	11.70	11.77	11.77	-3.13%	263,744
May 1, 2026	12.06	12.43	12.06	12.15	12.15	0.41%	156,514
Apr 30, 2026	12.23	12.36	11.90	12.10	12.10	-	302,398
Apr 29, 2026	12.40	12.46	12.08	12.10	12.10	-1.94%	190,749
Apr 28, 2026	12.53	12.55	12.29	12.34	12.34	-1.36%	119,339
Apr 27, 2026	12.64	12.81	12.51	12.51	12.51	-0.40%	128,531
Apr 24, 2026	12.63	12.73	12.52	12.56	12.56	-0.63%	114,191
Apr 23, 2026	12.40	12.68	12.15	12.64	12.64	-0.86%	243,356
Apr 22, 2026	12.84	12.94	12.60	12.75	12.75	-1.24%	171,286
Apr 21, 2026	13.09	13.25	12.83	12.91	12.91	-1.15%	76,274
Apr 20, 2026	12.89	13.19	12.84	13.06	13.06	1.40%	125,048