Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	11.90	12.23	11.81	12.18	-	2.78%	174,425
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
Apr 17, 2026	12.51	13.10	12.45	12.88	12.88	3.79%	248,086
Apr 16, 2026	12.89	12.89	12.34	12.41	12.41	-5.19%	324,871
Apr 15, 2026	13.42	13.46	13.05	13.09	13.09	-2.39%	71,682
Apr 14, 2026	13.59	13.59	13.26	13.41	13.41	-0.37%	70,079
Apr 13, 2026	13.29	13.55	12.83	13.46	13.46	1.36%	116,377
Apr 10, 2026	13.49	13.57	13.16	13.28	13.28	-0.67%	82,028
Apr 9, 2026	13.51	13.61	13.21	13.37	13.37	-1.33%	143,499
Apr 8, 2026	13.55	13.89	13.48	13.55	13.55	1.65%	138,778
Apr 7, 2026	13.86	13.90	13.19	13.33	13.33	-3.68%	171,711
Apr 6, 2026	13.83	13.89	13.48	13.84	13.84	0.22%	103,646
Apr 2, 2026	13.74	13.92	13.49	13.81	13.81	-0.65%	205,532
Apr 1, 2026	13.77	14.02	13.73	13.90	13.90	1.31%	202,924
Mar 31, 2026	13.77	14.13	13.65	13.72	13.72	1.11%	324,846
Mar 30, 2026	13.62	13.79	13.37	13.57	13.57	0.67%	107,502
Mar 27, 2026	13.15	13.53	13.01	13.48	13.48	1.35%	366,748
Mar 26, 2026	13.30	13.58	13.17	13.30	13.30	-	141,992
Mar 25, 2026	13.01	13.40	12.97	13.30	13.30	3.10%	278,750
Mar 24, 2026	12.65	12.95	12.53	12.90	12.90	1.98%	252,472
Mar 23, 2026	12.63	12.84	12.35	12.65	12.65	1.69%	340,164
Mar 20, 2026	12.66	12.66	12.00	12.44	12.44	-0.48%	431,985
Mar 19, 2026	12.74	13.22	12.42	12.50	12.50	-1.88%	238,146
Mar 18, 2026	13.42	13.42	12.71	12.74	12.74	-4.85%	153,937
Mar 17, 2026	13.50	13.75	13.32	13.39	13.39	-0.15%	97,988
Mar 16, 2026	13.67	13.72	13.28	13.41	13.41	-0.45%	94,466
Mar 13, 2026	13.61	13.88	13.39	13.47	13.47	0.22%	116,094
Mar 12, 2026	13.67	13.78	13.38	13.44	13.44	-1.97%	89,258
Mar 11, 2026	13.52	13.88	13.52	13.71	13.71	0.66%	84,590
Mar 10, 2026	13.96	13.96	13.52	13.62	13.62	-2.08%	152,459