Canfor Corporation - CFP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.28	12.27	12.27	12.39	12.07	155,824
October 16, 2025	12.51	12.25	12.25	12.66	12.2	194,308
October 15, 2025	12.4	12.56	12.56	12.62	12.4	135,300
October 14, 2025	12.41	12.44	12.44	12.6	12.29	142,837
October 10, 2025	12.51	12.27	12.27	12.6	12.2	264,042
October 09, 2025	12.73	12.58	12.58	12.88	12.45	139,141
October 08, 2025	12.62	12.66	12.66	12.8	12.61	121,600
October 07, 2025	13	12.6	12.6	13.12	12.55	149,143
October 06, 2025	13.05	12.99	12.99	13.05	12.66	206,000
October 03, 2025	12.57	12.74	12.74	12.86	12.43	129,700
October 02, 2025	12.54	12.46	12.46	12.57	12.35	207,107
October 01, 2025	12.22	12.52	12.52	12.54	12.16	201,401
September 30, 2025	12.21	12.25	12.25	12.29	12.09	141,060
September 29, 2025	12.41	12.26	12.26	12.7	12.15	216,812
September 26, 2025	12.28	12.39	12.39	12.57	12.18	214,100
September 25, 2025	12.66	12.29	12.29	12.67	12.14	620,522
September 24, 2025	12.9	12.65	12.65	13.02	12.63	564,227
September 23, 2025	12.94	12.86	12.86	13.09	12.78	424,000
September 22, 2025	13.17	12.86	12.86	13.25	12.85	334,946
September 19, 2025	13.23	13.15	13.15	13.26	12.98	532,830
September 18, 2025	13.22	13.22	13.22	13.36	13.12	93,000
September 17, 2025	13.38	13.11	13.11	13.72	13.08	118,418
September 16, 2025	13.62	13.37	13.37	13.62	13.34	141,000
September 15, 2025	13.75	13.62	13.62	13.95	13.47	115,441
September 12, 2025	13.9	13.84	13.84	14.01	13.66	125,545
September 11, 2025	13.67	13.9	13.9	13.92	13.67	105,000
September 10, 2025	13.59	13.64	13.64	13.66	13.47	97,285
September 09, 2025	13.92	13.54	13.54	13.92	13.47	146,000
September 08, 2025	13.74	13.82	13.82	13.98	13.65	289,834
September 05, 2025	13.2	13.63	13.63	13.79	13	255,900
September 04, 2025	13.25	13.22	13.22	13.25	13.07	101,414
September 03, 2025	12.91	13.17	13.17	13.2	12.84	174,248
September 02, 2025	12.78	12.9	12.9	12.96	12.73	105,638
August 29, 2025	13.05	13.02	13.02	13.22	12.98	112,900
August 28, 2025	12.96	13.16	13.16	13.16	12.95	91,800
August 27, 2025	13.09	12.97	12.97	13.25	12.96	131,300
August 26, 2025	13.44	13.13	13.13	13.44	13.13	824,400
August 25, 2025	13.42	13.49	13.49	13.52	13.2	94,615
August 22, 2025	12.98	13.31	13.31	13.37	12.9	117,414
August 21, 2025	12.68	12.9	12.9	12.96	12.65	70,900
August 20, 2025	12.76	12.7	12.7	12.8	12.65	151,752
August 19, 2025	12.89	12.83	12.83	12.89	12.72	90,834
August 18, 2025	12.93	12.81	12.81	13.01	12.75	74,900
August 15, 2025	13.08	13.02	13.02	13.26	12.92	133,500
August 14, 2025	13.67	13.27	13.27	13.67	13.11	89,100
August 13, 2025	13.28	13.78	13.78	13.86	13.28	110,312
August 12, 2025	12.75	13.18	13.18	13.22	12.6	165,503
August 11, 2025	12.86	12.76	12.76	12.94	12.72	160,600
August 08, 2025	12.77	12.85	12.85	13.21	12.77	132,328
August 07, 2025	13.05	12.78	12.78	13.2	12.77	119,010
August 06, 2025	13.49	13.05	13.05	13.64	13.05	137,100
August 05, 2025	13.42	13.49	13.49	13.59	13.22	106,334
August 01, 2025	13.37	13.49	13.49	13.8	13.04	231,600
July 31, 2025	13.79	13.58	13.58	13.9	13.55	115,684
July 30, 2025	13.81	13.54	13.54	13.85	13.45	75,400
July 29, 2025	14	13.88	13.88	14.15	13.82	73,112
July 28, 2025	14.14	14.03	14.03	14.14	13.98	59,208
July 25, 2025	14.05	14.22	14.22	14.24	13.96	100,921
July 24, 2025	14.25	14.05	14.05	14.42	13.98	109,147
July 23, 2025	14.31	14.34	14.34	14.45	14.17	137,033

Canfor Corporation (CFP.TO) TSX