Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.39	14.61	14.18	14.18	-	-1.87%	47,463
Aug 31, 2026	14.72	14.74	14.37	14.45	14.45	-1.43%	718,257
Aug 28, 2026	14.82	14.82	14.34	14.66	14.66	-0.27%	112,049
Aug 27, 2026	14.30	14.88	14.30	14.70	14.70	2.87%	219,623
Aug 26, 2026	14.77	14.81	14.17	14.29	14.29	-1.79%	120,142
Aug 25, 2026	14.62	14.62	14.10	14.55	14.55	-0.55%	466,081
Aug 24, 2026	15.00	15.13	14.38	14.63	14.63	-2.79%	189,169
Aug 21, 2026	14.90	15.11	14.85	15.05	15.05	1.69%	117,049
Aug 20, 2026	15.15	15.15	14.55	14.80	14.80	-2.44%	149,808
Aug 19, 2026	14.76	15.30	14.76	15.17	15.17	3.83%	208,811
Aug 18, 2026	14.75	14.79	14.48	14.61	14.61	-1.08%	87,005
Aug 17, 2026	15.09	15.09	14.55	14.77	14.77	-2.19%	127,977
Aug 14, 2026	15.26	15.33	14.76	15.10	15.10	-1.05%	127,022
Aug 13, 2026	15.38	15.79	15.24	15.26	15.26	-0.78%	163,218
Aug 12, 2026	15.74	15.80	15.20	15.38	15.38	-2.23%	109,607
Aug 11, 2026	15.88	16.07	15.57	15.73	15.73	-0.63%	119,447
Aug 10, 2026	15.65	16.01	15.56	15.83	15.83	0.38%	163,906
Aug 7, 2026	15.38	15.82	15.37	15.77	15.77	2.67%	232,766
Aug 6, 2026	15.64	15.66	15.06	15.36	15.36	-1.35%	251,668
Aug 5, 2026	15.62	15.85	15.33	15.57	15.57	-0.51%	350,064
Aug 4, 2026	15.05	15.86	15.04	15.65	15.65	4.26%	405,433
Jul 31, 2026	14.34	15.22	14.23	15.01	15.01	4.67%	576,279
Jul 30, 2026	14.28	15.02	13.98	14.34	14.34	5.13%	318,916
Jul 29, 2026	13.96	13.96	13.62	13.64	13.64	-2.29%	87,470
Jul 28, 2026	13.80	14.24	13.80	13.96	13.96	-0.57%	82,470
Jul 27, 2026	14.02	14.30	13.86	14.04	14.04	1.15%	80,911
Jul 24, 2026	13.83	13.95	13.52	13.88	13.88	-0.14%	83,567
Jul 23, 2026	13.75	13.92	13.69	13.90	13.90	0.07%	62,139
Jul 22, 2026	13.50	13.97	13.50	13.89	13.89	2.43%	72,683
Jul 21, 2026	13.55	13.64	13.23	13.56	13.56	-0.66%	154,092
Jul 20, 2026	14.19	14.19	13.57	13.65	13.65	-3.67%	140,941
Jul 17, 2026	14.59	14.68	14.00	14.17	14.17	-2.75%	109,975
Jul 16, 2026	14.12	14.71	14.02	14.57	14.57	2.75%	166,139
Jul 15, 2026	14.60	14.61	14.06	14.18	14.18	-2.34%	169,874
Jul 14, 2026	13.60	14.91	13.25	14.52	14.52	7.80%	567,022
Jul 13, 2026	13.60	13.69	13.38	13.47	13.47	-0.81%	53,874
Jul 10, 2026	13.58	13.72	13.53	13.58	13.58	0.07%	41,702
Jul 9, 2026	13.42	13.83	13.38	13.57	13.57	0.89%	74,683
Jul 8, 2026	13.46	13.55	13.25	13.45	13.45	-0.74%	116,126
Jul 7, 2026	13.49	13.63	13.28	13.55	13.55	-0.81%	121,856
Jul 6, 2026	13.85	13.93	13.39	13.66	13.66	-1.51%	127,965
Jul 3, 2026	13.84	14.23	13.83	13.87	13.87	0.87%	50,451
Jul 2, 2026	13.50	13.79	13.50	13.75	13.75	2.00%	155,264
Jun 30, 2026	13.58	13.58	13.31	13.48	13.48	-1.39%	121,907
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