Canfor Corporation (CFP)

Historical Prices For Canfor Corporation (CFP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.21	12.47	12.09	12.46	292,233	12.46
10/22/2025	12.15	12.30	12.07	12.26	112,627	12.26
10/21/2025	12.07	12.28	12.01	12.26	123,571	12.26
10/20/2025	12.34	12.39	12.04	12.08	106,385	12.08
10/17/2025	12.28	12.39	12.07	12.27	155,824	12.27
10/16/2025	12.51	12.66	12.20	12.25	194,308	12.25
10/15/2025	12.40	12.62	12.40	12.56	135,267	12.56
10/14/2025	12.41	12.60	12.29	12.44	143,037	12.44
10/10/2025	12.58	0.00	12.58	12.27	0	12.27
10/09/2025	12.73	12.88	12.45	12.58	139,141	12.58
10/08/2025	12.62	12.80	12.61	12.66	121,568	12.66
10/07/2025	13.00	13.12	12.55	12.60	149,597	12.60
10/06/2025	13.05	13.05	12.66	12.99	205,967	12.99
10/03/2025	12.57	12.86	12.43	12.74	129,674	12.74
10/02/2025	12.54	12.57	12.35	12.46	207,107	12.46
10/01/2025	12.22	12.54	12.16	12.52	201,401	12.52
9/30/2025	12.21	12.29	12.09	12.25	141,797	12.25
9/29/2025	12.41	12.70	12.15	12.26	216,812	12.26
9/26/2025	12.28	12.57	12.18	12.39	214,057	12.39
9/25/2025	12.66	12.67	12.14	12.29	620,910	12.29
9/24/2025	12.90	13.02	12.63	12.65	701,537	12.65
9/23/2025	12.94	13.09	12.78	12.86	423,997	12.86
9/22/2025	13.17	13.25	12.85	12.86	334,946	12.86
9/19/2025	13.23	13.26	12.98	13.15	532,830	13.15
9/18/2025	13.22	13.36	13.12	13.22	92,966	13.22
9/17/2025	13.38	13.72	13.08	13.11	118,418	13.11
9/16/2025	13.62	13.62	13.34	13.37	140,991	13.37
9/15/2025	13.75	13.95	13.47	13.62	115,441	13.62
9/12/2025	13.90	14.01	13.66	13.84	125,545	13.84
9/11/2025	13.67	13.92	13.67	13.90	104,986	13.90
9/10/2025	13.59	13.66	13.47	13.64	97,874	13.64
9/09/2025	13.92	13.92	13.47	13.54	145,993	13.54
9/08/2025	13.74	13.98	13.65	13.82	289,834	13.82
9/05/2025	13.20	13.79	13.00	13.63	255,858	13.63
9/04/2025	13.25	13.25	13.07	13.22	101,414	13.22
9/03/2025	12.91	13.20	12.84	13.17	174,248	13.17
9/02/2025	12.78	12.96	12.73	12.90	105,638	12.90
8/29/2025	13.16	0.00	13.16	13.02	0	13.02
8/28/2025	12.96	13.16	12.95	13.16	91,757	13.16
8/27/2025	13.09	13.25	12.96	12.97	131,287	12.97
8/26/2025	13.44	13.44	13.13	13.13	824,394	13.13
8/25/2025	13.42	13.52	13.20	13.49	94,615	13.49
8/22/2025	12.98	13.37	12.90	13.31	117,614	13.31
8/21/2025	12.68	12.96	12.65	12.90	70,884	12.90
8/20/2025	12.76	12.80	12.65	12.70	151,752	12.70
8/19/2025	12.89	12.89	12.72	12.83	90,835	12.83
8/18/2025	12.93	13.01	12.75	12.81	74,860	12.81
8/15/2025	13.08	13.26	12.92	13.02	133,500	13.02
8/14/2025	13.67	13.67	13.11	13.27	89,051	13.27
8/13/2025	13.28	13.86	13.28	13.78	110,312	13.78
8/12/2025	12.75	13.22	12.60	13.18	165,503	13.18
8/11/2025	12.86	12.94	12.72	12.76	160,582	12.76
8/08/2025	12.77	13.21	12.77	12.85	132,328	12.85
8/07/2025	13.05	13.20	12.77	12.78	119,010	12.78
8/06/2025	13.49	13.64	13.05	13.05	137,074	13.05
8/05/2025	13.42	13.59	13.22	13.49	106,334	13.49
8/01/2025	13.58	0.00	13.58	13.49	0	13.49
7/31/2025	13.79	13.90	13.55	13.58	115,684	13.58
7/30/2025	13.81	13.85	13.45	13.54	75,381	13.54
7/29/2025	14.00	14.15	13.82	13.88	73,112	13.88
7/28/2025	14.14	14.14	13.98	14.03	59,208	14.03
7/25/2025	14.05	14.24	13.96	14.22	100,921	14.22
7/24/2025	14.25	14.42	13.98	14.05	109,147	14.05