Canfor Corporation (TSX:CFP)
Canada
· Delayed Price · Currency is CAD 13.02
-0.25 (-1.88%)
Aug 15, 2025, 4:00 PM EDT
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.08 | 13.26 | 12.92 | 13.02 | 13.02 | -1.88% | 133,500 |
| Aug 14, 2025 | 13.67 | 13.67 | 13.11 | 13.27 | 13.27 | -3.70% | 89,100 |
| Aug 13, 2025 | 13.28 | 13.86 | 13.28 | 13.78 | 13.78 | 4.55% | 110,312 |
| Aug 12, 2025 | 12.75 | 13.22 | 12.60 | 13.18 | 13.18 | 3.29% | 165,503 |
| Aug 11, 2025 | 12.86 | 12.94 | 12.72 | 12.76 | 12.76 | -0.70% | 160,600 |
| Aug 8, 2025 | 12.77 | 13.21 | 12.77 | 12.85 | 12.85 | 0.55% | 132,328 |
| Aug 7, 2025 | 13.05 | 13.20 | 12.77 | 12.78 | 12.78 | -2.07% | 119,010 |
| Aug 6, 2025 | 13.49 | 13.64 | 13.05 | 13.05 | 13.05 | -3.26% | 137,100 |
| Aug 5, 2025 | 13.42 | 13.59 | 13.22 | 13.49 | 13.49 | - | 106,334 |
| Aug 1, 2025 | 13.37 | 13.80 | 13.04 | 13.49 | 13.49 | -0.66% | 231,600 |
| Jul 31, 2025 | 13.79 | 13.90 | 13.55 | 13.58 | 13.58 | 0.30% | 115,700 |
| Jul 30, 2025 | 13.81 | 13.85 | 13.45 | 13.54 | 13.54 | -2.45% | 75,400 |
| Jul 29, 2025 | 14.00 | 14.15 | 13.82 | 13.88 | 13.88 | -1.07% | 73,112 |
| Jul 28, 2025 | 14.14 | 14.14 | 13.98 | 14.03 | 14.03 | -1.34% | 59,208 |
| Jul 25, 2025 | 14.05 | 14.24 | 13.96 | 14.22 | 14.22 | 1.21% | 100,921 |
| Jul 24, 2025 | 14.25 | 14.42 | 13.98 | 14.05 | 14.05 | -2.02% | 109,147 |
| Jul 23, 2025 | 14.31 | 14.45 | 14.17 | 14.34 | 14.34 | 0.63% | 137,033 |
| Jul 22, 2025 | 13.90 | 14.30 | 13.90 | 14.25 | 14.25 | 2.59% | 140,709 |
| Jul 21, 2025 | 14.27 | 14.53 | 13.89 | 13.89 | 13.89 | -2.53% | 90,800 |
| Jul 18, 2025 | 14.49 | 14.52 | 14.18 | 14.25 | 14.25 | -2.33% | 101,800 |
| Jul 17, 2025 | 14.72 | 14.96 | 14.58 | 14.59 | 14.59 | -1.29% | 64,247 |
| Jul 16, 2025 | 14.47 | 14.82 | 14.43 | 14.78 | 14.78 | 1.58% | 118,523 |
| Jul 15, 2025 | 14.95 | 15.03 | 14.52 | 14.55 | 14.55 | -2.68% | 57,800 |
| Jul 14, 2025 | 14.68 | 14.95 | 14.61 | 14.95 | 14.95 | 1.01% | 91,800 |
| Jul 11, 2025 | 14.68 | 14.87 | 14.46 | 14.80 | 14.80 | 0.27% | 70,637 |
| Jul 10, 2025 | 14.39 | 14.84 | 14.39 | 14.76 | 14.76 | 2.50% | 102,848 |
| Jul 9, 2025 | 14.47 | 14.61 | 14.40 | 14.40 | 14.40 | -0.41% | 75,100 |
| Jul 8, 2025 | 14.15 | 14.62 | 14.15 | 14.46 | 14.46 | 1.90% | 126,200 |
| Jul 7, 2025 | 14.74 | 14.74 | 14.16 | 14.19 | 14.19 | -2.67% | 100,335 |
| Jul 4, 2025 | 14.55 | 14.64 | 14.50 | 14.58 | 14.58 | 0.21% | 35,647 |
| Jul 3, 2025 | 14.61 | 14.75 | 14.50 | 14.55 | 14.55 | 0.21% | 61,611 |
| Jul 2, 2025 | 14.14 | 14.67 | 14.10 | 14.52 | 14.52 | 2.69% | 95,229 |
| Jun 30, 2025 | 13.86 | 14.14 | 13.80 | 14.14 | 14.14 | 1.58% | 95,146 |
| Jun 27, 2025 | 14.31 | 14.35 | 13.80 | 13.92 | 13.92 | -2.79% | 117,800 |
| Jun 26, 2025 | 14.02 | 14.36 | 14.00 | 14.32 | 14.32 | 1.78% | 104,200 |
| Jun 25, 2025 | 14.06 | 14.26 | 14.03 | 14.07 | 14.07 | -1.95% | 63,714 |
| Jun 24, 2025 | 14.65 | 14.86 | 14.35 | 14.35 | 14.35 | -2.05% | 76,202 |
| Jun 23, 2025 | 14.38 | 14.72 | 14.38 | 14.65 | 14.65 | 1.60% | 98,411 |
| Jun 20, 2025 | 14.30 | 14.56 | 14.14 | 14.42 | 14.42 | 2.27% | 137,305 |
| Jun 19, 2025 | 13.91 | 14.16 | 13.91 | 14.10 | 14.10 | 0.64% | 40,203 |
| Jun 18, 2025 | 13.88 | 14.24 | 13.77 | 14.01 | 14.01 | 1.23% | 69,500 |
| Jun 17, 2025 | 14.10 | 14.33 | 13.84 | 13.84 | 13.84 | -2.47% | 130,300 |
| Jun 16, 2025 | 13.99 | 14.43 | 13.99 | 14.19 | 14.19 | 2.53% | 105,112 |
| Jun 13, 2025 | 13.60 | 13.96 | 13.60 | 13.84 | 13.84 | 0.29% | 81,600 |
| Jun 12, 2025 | 13.73 | 13.85 | 13.63 | 13.80 | 13.80 | -0.65% | 80,600 |
| Jun 11, 2025 | 14.01 | 14.13 | 13.79 | 13.89 | 13.89 | -0.79% | 69,315 |
| Jun 10, 2025 | 13.92 | 14.11 | 13.91 | 14.00 | 14.00 | 0.94% | 118,000 |
| Jun 9, 2025 | 13.79 | 13.95 | 13.72 | 13.87 | 13.87 | 1.17% | 72,100 |
| Jun 6, 2025 | 13.84 | 14.00 | 13.63 | 13.71 | 13.71 | -0.51% | 85,000 |
| Jun 5, 2025 | 13.61 | 13.88 | 13.61 | 13.78 | 13.78 | 0.58% | 96,700 |