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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.7	11.9	11.9	12	11.7	149,467
December 03, 2025	11.73	11.68	11.68	11.91	11.68	65,521
December 02, 2025	11.93	11.72	11.72	11.93	11.59	84,928
December 01, 2025	12.04	11.84	11.84	12.2	11.81	81,400
November 28, 2025	12.26	12.3	12.3	12.34	12.18	70,600
November 27, 2025	12.21	12.26	12.26	12.31	11.99	55,032
November 26, 2025	11.9	12.17	12.17	12.29	11.9	155,600
November 25, 2025	11.3	11.96	11.96	12.31	11.3	222,100
November 24, 2025	11.46	11.2	11.2	11.51	11.17	117,014
November 21, 2025	11.39	11.5	11.5	11.65	11.39	81,100
November 20, 2025	11.42	11.37	11.37	11.65	11.35	134,443
November 19, 2025	11.31	11.41	11.41	11.44	11.11	114,128
November 18, 2025	11.65	11.36	11.36	11.65	11.29	187,000
November 17, 2025	12.01	11.68	11.68	12.01	11.65	145,337
November 14, 2025	11.97	12.11	12.11	12.21	11.89	145,924
November 13, 2025	12.05	12.02	12.02	12.14	11.89	94,500
November 12, 2025	11.79	12.02	12.02	12.1	11.79	88,519
November 11, 2025	11.79	11.81	11.81	11.97	11.76	105,300
November 10, 2025	12.3	11.72	11.72	12.3	11.58	286,100
November 07, 2025	12.22	12.24	12.24	12.4	12.05	131,700
November 06, 2025	12.02	12.3	12.3	12.4	11.9	246,700
November 05, 2025	12.12	12.17	12.17	12.17	11.95	126,800
November 04, 2025	12.15	12.11	12.11	12.17	11.91	151,230
November 03, 2025	12.17	12.22	12.22	12.23	11.86	179,636
October 31, 2025	12.02	12.23	12.23	12.3	12.01	213,900
October 30, 2025	12.12	12.03	12.03	12.29	12.01	198,222
October 29, 2025	12.4	12.15	12.15	12.4	11.99	203,826
October 28, 2025	12.38	12.34	12.34	12.51	12.23	89,815
October 27, 2025	12.53	12.45	12.45	12.59	12.32	123,900
October 24, 2025	12.53	12.59	12.59	12.74	12.47	139,316
October 23, 2025	12.21	12.46	12.46	12.47	12.09	292,233
October 22, 2025	12.15	12.26	12.26	12.3	12.07	112,627
October 21, 2025	12.07	12.26	12.26	12.28	12.01	123,600
October 20, 2025	12.34	12.08	12.08	12.39	12.04	106,400
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

Canfor Corporation (CFP.TO) TSX