Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.37	14.60	14.35	14.38	14.38	-0.21%	214,701
Oct 8, 2026	14.18	14.44	14.00	14.41	14.41	0.77%	136,072
Oct 7, 2026	14.11	14.55	14.02	14.30	14.30	-0.83%	165,696
Oct 6, 2026	15.12	15.16	14.24	14.42	14.42	-4.50%	405,925
Oct 5, 2026	14.88	15.26	14.81	15.10	15.10	1.00%	196,940
Oct 2, 2026	15.40	15.49	14.86	14.95	14.95	-2.22%	199,709
Oct 1, 2026	15.59	15.65	14.86	15.29	15.29	-2.67%	396,005
Sep 30, 2026	16.13	16.17	15.68	15.71	15.71	-1.57%	221,685
Sep 29, 2026	16.28	16.28	15.71	15.96	15.96	-1.05%	262,185
Sep 28, 2026	15.78	16.39	15.71	16.13	16.13	2.02%	318,874
Sep 25, 2026	15.83	15.84	15.48	15.81	15.81	0.89%	313,022
Sep 24, 2026	16.00	16.00	15.52	15.67	15.67	-1.51%	314,652
Sep 23, 2026	16.15	16.32	15.72	15.91	15.91	-1.36%	635,883
Sep 22, 2026	15.50	16.22	15.50	16.13	16.13	3.33%	406,645
Sep 21, 2026	15.70	15.75	15.45	15.61	15.61	0.19%	346,925
Sep 18, 2026	16.06	16.06	15.52	15.58	15.58	-2.81%	538,826
Sep 17, 2026	16.44	16.44	15.83	16.03	16.03	-1.29%	183,348
Sep 16, 2026	16.11	16.59	16.05	16.24	16.24	1.63%	403,399
Sep 15, 2026	16.00	16.49	15.71	15.98	15.98	2.30%	344,238
Sep 14, 2026	14.92	15.96	14.86	15.62	15.62	4.34%	251,339
Sep 11, 2026	14.54	15.22	14.54	14.97	14.97	2.89%	179,770
Sep 10, 2026	14.39	14.60	14.32	14.55	14.55	0.83%	178,623
Sep 9, 2026	14.47	14.56	14.37	14.43	14.43	-0.62%	188,931
Sep 8, 2026	14.43	14.61	14.34	14.52	14.52	0.83%	220,535
Sep 4, 2026	14.06	14.44	14.00	14.40	14.40	2.27%	117,626
Sep 3, 2026	14.13	14.16	13.75	14.08	14.08	1.15%	182,589
Sep 2, 2026	14.14	14.28	13.85	13.92	13.92	-1.63%	208,318
Sep 1, 2026	14.39	14.61	13.94	14.15	14.15	-2.08%	166,511
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