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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.4	14.01	14.01	14.57	13.8	180,547
February 19, 2026	14.52	14.6	14.6	14.85	14.37	229,216
February 18, 2026	15.12	14.75	14.75	15.16	14.62	103,812
February 17, 2026	14.58	14.95	14.95	15.05	14.5	149,111
February 13, 2026	14.9	14.87	14.87	15.11	14.76	117,400
February 12, 2026	15.32	14.99	14.99	15.51	14.68	176,837
February 11, 2026	15.77	15.37	15.37	15.77	15.24	138,300
February 10, 2026	15.75	15.57	15.57	16.08	15.56	329,708
February 09, 2026	15.37	15.71	15.71	15.88	14.99	270,800
February 06, 2026	15	15.39	15.39	15.4	14.65	277,432
February 05, 2026	15.46	14.91	14.91	15.5	14.73	318,622
February 04, 2026	14.94	15.66	15.66	15.79	14.94	511,142
February 03, 2026	14.5	14.85	14.85	15.06	14.42	190,704
February 02, 2026	14.34	14.56	14.56	14.58	14.32	94,400
January 30, 2026	14.56	14.34	14.34	14.59	14.31	153,200
January 29, 2026	14.68	14.73	14.73	14.84	14.52	156,635
January 28, 2026	14.53	14.74	14.74	14.84	14.53	152,020
January 27, 2026	14.99	14.57	14.57	15.12	14.48	168,833
January 26, 2026	14.81	14.99	14.99	15.26	14.75	313,500
January 23, 2026	14.33	14.73	14.73	14.83	14.31	430,703
January 22, 2026	14.18	14.33	14.33	14.39	14.08	222,900
January 21, 2026	14.06	14.01	14.01	14.3	13.75	171,700
January 20, 2026	14.1	14.08	14.08	14.21	13.83	187,731
January 19, 2026	14.08	14.19	14.19	14.37	14.01	80,500
January 16, 2026	14.1	14.31	14.31	14.32	14.02	444,300
January 15, 2026	13.59	14.02	14.02	14.15	13.53	420,147
January 14, 2026	13.51	13.52	13.52	13.78	13.27	428,004
January 13, 2026	13.05	13.13	13.13	13.4	13.03	179,308
January 12, 2026	12.95	13.09	13.09	13.16	12.79	274,149
January 09, 2026	12.25	12.89	12.89	12.92	12.2	205,721
January 08, 2026	12.15	12.21	12.21	12.35	11.93	150,507
January 07, 2026	12.39	12.13	12.13	12.42	12.07	95,233
January 06, 2026	12.36	12.4	12.4	12.46	12.32	49,000
January 05, 2026	12.38	12.35	12.35	12.55	12.35	121,125
January 02, 2026	11.74	12.36	12.36	12.7	11.74	220,121
December 31, 2025	11.55	11.73	11.73	11.77	11.47	77,007
December 30, 2025	11.54	11.59	11.59	11.83	11.54	140,196
December 29, 2025	11.15	11.45	11.45	11.52	11.11	173,434
December 23, 2025	11.1	11.28	11.28	11.35	11.09	100,800
December 22, 2025	11	11.1	11.1	11.14	11	245,600
December 19, 2025	11.28	11.02	11.02	11.28	10.95	565,501
December 18, 2025	11.26	11.28	11.28	11.43	11.11	167,539
December 17, 2025	11.13	11.16	11.16	11.28	11.04	168,800
December 16, 2025	10.98	11.19	11.19	11.21	10.95	399,241
December 15, 2025	11.14	10.98	10.98	11.19	10.86	139,805
December 12, 2025	11.49	11.18	11.18	11.49	10.86	284,422
December 11, 2025	11.37	11.41	11.41	11.54	11.23	111,845
December 10, 2025	11.18	11.53	11.53	11.55	11.17	218,700
December 09, 2025	11.72	11.25	11.25	11.72	11.18	226,802
December 08, 2025	12	11.87	11.87	12.3	11.77	81,243
December 05, 2025	11.89	12.1	12.1	12.23	11.88	198,000
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

Canfor Corporation (CFP.TO) TSX