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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	13.9	14.25	14.25	14.3	13.9	140,709
July 21, 2025	14.27	13.89	13.89	14.53	13.89	90,800
July 18, 2025	14.49	14.25	14.25	14.52	14.18	101,800
July 17, 2025	14.72	14.59	14.59	14.96	14.58	64,247
July 16, 2025	14.47	14.78	14.78	14.82	14.43	118,523
July 15, 2025	14.95	14.55	14.55	15.03	14.52	57,800
July 14, 2025	14.68	14.95	14.95	14.95	14.61	91,800
July 11, 2025	14.68	14.8	14.8	14.87	14.46	70,637
July 10, 2025	14.39	14.76	14.76	14.84	14.39	102,848
July 09, 2025	14.47	14.4	14.4	14.61	14.4	75,100
July 08, 2025	14.15	14.46	14.46	14.62	14.15	126,200
July 07, 2025	14.74	14.19	14.19	14.74	14.16	100,335
July 04, 2025	14.55	14.58	14.58	14.64	14.5	35,647
July 03, 2025	14.61	14.55	14.55	14.75	14.5	61,611
July 02, 2025	14.14	14.52	14.52	14.67	14.1	95,229
June 30, 2025	13.86	14.14	14.14	14.14	13.8	94,566
June 27, 2025	14.31	13.92	13.92	14.35	13.8	117,800
June 26, 2025	14.02	14.32	14.32	14.36	14	103,707
June 25, 2025	14.06	14.07	14.07	14.26	14.03	63,714
June 24, 2025	14.65	14.35	14.35	14.86	14.35	76,202
June 23, 2025	14.38	14.65	14.65	14.72	14.38	98,411
June 20, 2025	14.3	14.42	14.42	14.56	14.14	137,305
June 19, 2025	13.91	14.1	14.1	14.16	13.91	40,203
June 18, 2025	13.88	14.01	14.01	14.24	13.77	69,500
June 17, 2025	14.1	13.84	13.84	14.33	13.84	130,300
June 16, 2025	13.99	14.19	14.19	14.43	13.99	105,112
June 13, 2025	13.6	13.84	13.84	13.96	13.6	81,600
June 12, 2025	13.73	13.8	13.8	13.85	13.63	80,600
June 11, 2025	14.01	13.89	13.89	14.13	13.79	69,315
June 10, 2025	13.92	14	14	14.11	13.91	118,000
June 09, 2025	13.79	13.87	13.87	13.95	13.72	72,100
June 06, 2025	13.84	13.71	13.71	14	13.63	85,000
June 05, 2025	13.61	13.78	13.78	13.88	13.61	96,700
June 04, 2025	13.37	13.7	13.7	13.73	13.37	181,311
June 03, 2025	12.99	13.37	13.37	13.47	12.98	162,900
June 02, 2025	13.07	13.01	13.01	13.13	12.93	252,606
May 30, 2025	13.2	13	13	13.29	12.98	241,842
May 29, 2025	13.27	13.23	13.23	13.5	13.15	270,130
May 28, 2025	13.51	13.25	13.25	13.65	13.18	88,732
May 27, 2025	13.42	13.51	13.51	13.55	13.31	64,800
May 26, 2025	13.04	13.42	13.42	13.52	13.04	65,400
May 23, 2025	12.83	13	13	13.03	12.79	128,392
May 22, 2025	12.81	12.9	12.9	13.02	12.75	143,915

Canfor Corporation (CFP.TO) TSX