TSX:CAFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	19.84	19.84	19.84	19.84	19.84	-	1,028
May 12, 2025	19.84	19.84	19.84	19.84	19.84	0.05%	740
May 9, 2025	19.83	19.83	19.83	19.83	19.83	0.10%	200
May 8, 2025	19.81	19.81	19.81	19.81	19.81	0.05%	-
May 7, 2025	19.83	19.83	19.80	19.80	19.80	-0.15%	1,829
May 6, 2025	19.82	19.83	19.82	19.83	19.83	0.20%	105,101
May 5, 2025	19.79	19.80	19.79	19.79	19.79	-0.10%	1,600
May 2, 2025	19.78	19.81	19.78	19.81	19.81	-	3,300
May 1, 2025	19.78	19.81	19.78	19.81	19.81	-0.15%	14,350
Apr 30, 2025	19.84	19.85	19.83	19.84	19.84	-0.05%	21,403
Apr 29, 2025	19.85	19.85	19.85	19.85	19.79	0.05%	1,600
Apr 28, 2025	19.84	19.84	19.84	19.84	19.78	0.10%	1,775
Apr 25, 2025	19.86	19.86	19.82	19.82	19.76	-0.05%	200
Apr 24, 2025	19.83	19.83	19.83	19.83	19.77	-	-
Apr 23, 2025	19.83	19.83	19.83	19.83	19.77	0.10%	701
Apr 22, 2025	19.81	19.84	19.81	19.81	19.75	-0.20%	900
Apr 21, 2025	19.85	19.85	19.85	19.85	19.79	-0.10%	-
Apr 17, 2025	19.87	19.87	19.87	19.87	19.81	0.10%	5,000
Apr 16, 2025	19.85	19.85	19.85	19.85	19.79	0.10%	13,471
Apr 15, 2025	19.83	19.83	19.83	19.83	19.77	0.25%	11,764
Apr 14, 2025	19.82	19.82	19.78	19.78	19.72	-0.05%	31,910
Apr 11, 2025	19.79	19.79	19.79	19.79	19.73	-	-
Apr 10, 2025	19.79	19.80	19.79	19.79	19.73	-0.05%	96,935
Apr 9, 2025	19.81	19.85	19.80	19.80	19.74	-0.15%	7,075
Apr 8, 2025	19.83	19.83	19.83	19.83	19.77	0.05%	100
Apr 7, 2025	19.86	19.86	19.66	19.82	19.76	-0.25%	5,440
Apr 4, 2025	19.87	19.87	19.85	19.87	19.81	0.05%	15,605
Apr 3, 2025	19.88	19.88	19.86	19.86	19.80	-0.10%	900
Apr 2, 2025	19.88	19.88	19.88	19.88	19.82	0.20%	4,500
Apr 1, 2025	19.73	19.84	19.73	19.84	19.78	0.51%	57,012
Mar 31, 2025	19.74	19.81	19.74	19.74	19.68	-0.45%	5,700
Mar 28, 2025	19.82	19.88	19.82	19.83	19.77	-0.05%	46,740
Mar 27, 2025	19.85	19.85	19.84	19.84	19.78	-0.25%	81,800
Mar 26, 2025	19.89	19.89	19.87	19.89	19.83	-0.10%	21,860
Mar 25, 2025	19.91	19.92	19.91	19.91	19.85	-0.10%	13,600
Mar 24, 2025	19.93	19.93	19.93	19.93	19.87	0.05%	600
Mar 21, 2025	19.92	19.92	19.92	19.92	19.86	-	2,925
Mar 20, 2025	19.90	19.92	19.90	19.92	19.86	0.15%	1,000
Mar 19, 2025	19.92	19.92	19.89	19.89	19.83	-0.10%	10,400
Mar 18, 2025	19.91	19.92	19.91	19.91	19.85	-	14,370
Mar 17, 2025	19.90	19.91	19.90	19.91	19.85	0.10%	15,400
Mar 14, 2025	19.89	19.89	19.89	19.89	19.83	-0.05%	-
Mar 13, 2025	19.90	19.90	19.90	19.90	19.84	0.15%	400
Mar 12, 2025	19.88	19.88	19.87	19.87	19.81	-0.10%	4,102
Mar 11, 2025	19.87	19.89	19.87	19.89	19.83	-0.05%	861
Mar 10, 2025	19.89	19.90	19.89	19.90	19.84	0.10%	1,950
Mar 7, 2025	19.88	19.88	19.88	19.88	19.82	-	-
Mar 6, 2025	19.88	19.88	19.88	19.88	19.82	-	-
Mar 5, 2025	19.88	19.88	19.88	19.88	19.82	-0.10%	-
Mar 4, 2025	19.86	19.90	19.86	19.90	19.84	-	75,845