Canfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.77	14.15	13.69	13.70	13.70	1.11%	239,942
May 9, 2025	14.06	14.06	13.23	13.55	13.55	-2.94%	158,145
May 8, 2025	13.64	14.05	13.39	13.96	13.96	3.41%	159,700
May 7, 2025	13.27	13.57	13.24	13.50	13.50	1.20%	51,300
May 6, 2025	13.35	13.41	13.20	13.34	13.34	-0.74%	114,734
May 5, 2025	13.43	13.60	13.32	13.44	13.44	-1.03%	113,621
May 2, 2025	13.60	13.63	13.39	13.58	13.58	1.42%	136,716
May 1, 2025	13.25	13.55	13.25	13.39	13.39	1.67%	99,400
Apr 30, 2025	12.94	13.20	12.75	13.17	13.17	0.08%	208,100
Apr 29, 2025	13.24	13.50	13.15	13.16	13.16	-1.05%	127,308
Apr 28, 2025	12.97	13.31	12.97	13.30	13.30	2.15%	131,300
Apr 25, 2025	12.76	13.06	12.75	13.02	13.02	1.88%	208,000
Apr 24, 2025	12.68	13.08	12.68	12.78	12.78	0.16%	156,571
Apr 23, 2025	12.93	13.13	12.66	12.76	12.76	-0.39%	306,432
Apr 22, 2025	12.87	13.04	12.60	12.81	12.81	-0.08%	236,100
Apr 21, 2025	12.75	12.93	12.69	12.82	12.82	-0.31%	176,400
Apr 17, 2025	13.12	13.29	12.85	12.86	12.86	-2.13%	199,800
Apr 16, 2025	13.08	13.45	12.95	13.14	13.14	-	190,900
Apr 15, 2025	13.32	13.61	13.11	13.14	13.14	-1.13%	340,700
Apr 14, 2025	13.56	13.62	13.16	13.29	13.29	-0.89%	360,041
Apr 11, 2025	13.63	13.64	13.16	13.41	13.41	-1.11%	124,700
Apr 10, 2025	13.61	13.73	13.04	13.56	13.56	-2.45%	164,727
Apr 9, 2025	12.68	14.09	12.68	13.90	13.90	7.17%	221,612
Apr 8, 2025	13.40	13.96	12.87	12.97	12.97	-2.92%	235,700
Apr 7, 2025	13.58	14.15	13.22	13.36	13.36	-5.52%	251,714
Apr 4, 2025	14.51	14.97	14.05	14.14	14.14	-4.20%	449,530
Apr 3, 2025	14.86	15.26	14.75	14.76	14.76	-3.72%	153,438
Apr 2, 2025	15.13	15.49	15.13	15.33	15.33	1.05%	80,020
Apr 1, 2025	14.93	15.45	14.93	15.17	15.17	0.46%	133,700
Mar 31, 2025	14.75	15.32	14.65	15.10	15.10	2.17%	318,900
Mar 28, 2025	15.12	15.16	14.75	14.78	14.78	-2.25%	180,701
Mar 27, 2025	15.20	15.47	15.00	15.12	15.12	-0.92%	226,916
Mar 26, 2025	15.56	15.84	15.16	15.26	15.26	-1.93%	142,244
Mar 25, 2025	15.76	15.86	15.55	15.56	15.56	-1.27%	114,700
Mar 24, 2025	15.48	16.04	15.48	15.76	15.76	2.34%	99,049
Mar 21, 2025	15.75	15.84	15.33	15.40	15.40	-3.27%	196,800
Mar 20, 2025	15.90	16.22	15.90	15.92	15.92	-0.31%	302,300
Mar 19, 2025	15.54	16.02	15.54	15.97	15.97	2.97%	240,616
Mar 18, 2025	15.28	15.55	15.14	15.51	15.51	2.17%	143,700
Mar 17, 2025	15.12	15.36	15.08	15.18	15.18	-0.20%	75,927
Mar 14, 2025	15.45	15.64	15.21	15.21	15.21	-1.17%	192,500
Mar 13, 2025	15.26	15.75	15.23	15.39	15.39	0.98%	132,906
Mar 12, 2025	14.75	15.48	14.75	15.24	15.24	3.46%	169,101
Mar 11, 2025	14.76	15.00	14.66	14.73	14.73	-0.47%	136,100
Mar 10, 2025	14.77	15.09	14.38	14.80	14.80	-1.14%	188,846
Mar 7, 2025	14.20	14.97	14.20	14.97	14.97	2.53%	385,700
Mar 6, 2025	14.61	14.78	14.53	14.60	14.60	-1.02%	116,939
Mar 5, 2025	14.51	14.86	14.44	14.75	14.75	0.41%	430,449
Mar 4, 2025	14.10	14.89	14.09	14.69	14.69	2.08%	240,700
Mar 3, 2025	15.32	15.36	14.38	14.39	14.39	-6.13%	307,146