Canfor Corporation (TSX:CFP)
Canada
· Delayed Price · Currency is CAD 13.11
-0.47 (-3.46%)
At close: Mar 6, 2026
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.99 | 13.49 | 12.71 | 13.11 | 13.11 | -3.46% | 350,496 |
| Mar 5, 2026 | 13.32 | 13.63 | 13.32 | 13.58 | 13.58 | 0.44% | 115,673 |
| Mar 4, 2026 | 13.59 | 13.78 | 13.34 | 13.52 | 13.52 | -0.37% | 131,140 |
| Mar 3, 2026 | 13.43 | 13.70 | 12.84 | 13.57 | 13.57 | -0.51% | 298,951 |
| Mar 2, 2026 | 13.56 | 13.78 | 13.41 | 13.64 | 13.64 | -0.80% | 177,765 |
| Feb 27, 2026 | 13.53 | 13.80 | 13.20 | 13.75 | 13.75 | 1.25% | 690,971 |
| Feb 26, 2026 | 13.60 | 13.69 | 13.31 | 13.58 | 13.58 | 0.67% | 131,425 |
| Feb 25, 2026 | 13.48 | 13.60 | 13.39 | 13.49 | 13.49 | -0.22% | 143,459 |
| Feb 24, 2026 | 13.27 | 13.59 | 13.06 | 13.52 | 13.52 | 1.73% | 113,259 |
| Feb 23, 2026 | 14.02 | 14.05 | 13.17 | 13.29 | 13.29 | -5.14% | 248,670 |
| Feb 20, 2026 | 14.40 | 14.57 | 13.80 | 14.01 | 14.01 | -4.04% | 181,357 |
| Feb 19, 2026 | 14.52 | 14.85 | 14.37 | 14.60 | 14.60 | -1.02% | 229,216 |
| Feb 18, 2026 | 15.12 | 15.16 | 14.62 | 14.75 | 14.75 | -1.34% | 103,812 |
| Feb 17, 2026 | 14.58 | 15.05 | 14.50 | 14.95 | 14.95 | 0.54% | 149,111 |
| Feb 13, 2026 | 14.90 | 15.11 | 14.76 | 14.87 | 14.87 | -0.80% | 117,362 |
| Feb 12, 2026 | 15.32 | 15.51 | 14.68 | 14.99 | 14.99 | -2.47% | 176,837 |
| Feb 11, 2026 | 15.77 | 15.77 | 15.24 | 15.37 | 15.37 | -1.28% | 138,275 |
| Feb 10, 2026 | 15.75 | 16.08 | 15.56 | 15.57 | 15.57 | -0.89% | 328,708 |
| Feb 9, 2026 | 15.37 | 15.88 | 14.99 | 15.71 | 15.71 | 2.08% | 270,795 |
| Feb 6, 2026 | 15.00 | 15.40 | 14.65 | 15.39 | 15.39 | 3.22% | 277,432 |
| Feb 5, 2026 | 15.46 | 15.50 | 14.73 | 14.91 | 14.91 | -4.79% | 318,622 |
| Feb 4, 2026 | 14.94 | 15.79 | 14.94 | 15.66 | 15.66 | 5.45% | 511,142 |
| Feb 3, 2026 | 14.50 | 15.06 | 14.42 | 14.85 | 14.85 | 1.99% | 190,704 |
| Feb 2, 2026 | 14.34 | 14.58 | 14.32 | 14.56 | 14.56 | 1.53% | 94,451 |
| Jan 30, 2026 | 14.56 | 14.59 | 14.31 | 14.34 | 14.34 | -2.65% | 153,178 |
| Jan 29, 2026 | 14.68 | 14.84 | 14.52 | 14.73 | 14.73 | -0.07% | 156,635 |
| Jan 28, 2026 | 14.53 | 14.84 | 14.53 | 14.74 | 14.74 | 1.17% | 152,020 |
| Jan 27, 2026 | 14.99 | 15.12 | 14.48 | 14.57 | 14.57 | -2.80% | 168,833 |
| Jan 26, 2026 | 14.81 | 15.26 | 14.75 | 14.99 | 14.99 | 1.77% | 313,481 |
| Jan 23, 2026 | 14.33 | 14.83 | 14.31 | 14.73 | 14.73 | 2.79% | 430,703 |
| Jan 22, 2026 | 14.18 | 14.39 | 14.08 | 14.33 | 14.33 | 2.28% | 222,888 |
| Jan 21, 2026 | 14.06 | 14.30 | 13.75 | 14.01 | 14.01 | -0.50% | 171,669 |
| Jan 20, 2026 | 14.10 | 14.21 | 13.83 | 14.08 | 14.08 | -0.78% | 187,731 |
| Jan 19, 2026 | 14.08 | 14.37 | 14.01 | 14.19 | 14.19 | -0.84% | 80,482 |
| Jan 16, 2026 | 14.10 | 14.32 | 14.02 | 14.31 | 14.31 | 2.07% | 444,253 |
| Jan 15, 2026 | 13.59 | 14.15 | 13.53 | 14.02 | 14.02 | 3.70% | 420,147 |
| Jan 14, 2026 | 13.51 | 13.78 | 13.27 | 13.52 | 13.52 | 2.97% | 428,004 |
| Jan 13, 2026 | 13.05 | 13.40 | 13.03 | 13.13 | 13.13 | 0.31% | 179,308 |
| Jan 12, 2026 | 12.95 | 13.16 | 12.79 | 13.09 | 13.09 | 1.55% | 274,149 |
| Jan 9, 2026 | 12.25 | 12.92 | 12.20 | 12.89 | 12.89 | 5.57% | 205,721 |
| Jan 8, 2026 | 12.15 | 12.35 | 11.93 | 12.21 | 12.21 | 0.66% | 150,507 |
| Jan 7, 2026 | 12.39 | 12.42 | 12.07 | 12.13 | 12.13 | -2.18% | 95,233 |
| Jan 6, 2026 | 12.36 | 12.46 | 12.32 | 12.40 | 12.40 | 0.40% | 48,999 |
| Jan 5, 2026 | 12.38 | 12.55 | 12.35 | 12.35 | 12.35 | -0.08% | 121,125 |
| Jan 2, 2026 | 11.74 | 12.70 | 11.74 | 12.36 | 12.36 | 5.37% | 220,121 |
| Dec 31, 2025 | 11.55 | 11.77 | 11.47 | 11.73 | 11.73 | 1.21% | 77,007 |
| Dec 30, 2025 | 11.54 | 11.83 | 11.54 | 11.59 | 11.59 | 1.22% | 140,196 |
| Dec 29, 2025 | 11.15 | 11.52 | 11.11 | 11.45 | 11.45 | 1.96% | 173,434 |
| Dec 24, 2025 | 11.18 | 11.36 | 11.15 | 11.23 | 11.23 | -0.44% | 44,879 |
| Dec 23, 2025 | 11.10 | 11.35 | 11.09 | 11.28 | 11.28 | 1.62% | 100,759 |
| Dec 22, 2025 | 11.00 | 11.14 | 11.00 | 11.10 | 11.10 | 0.73% | 245,562 |
| Dec 19, 2025 | 11.28 | 11.28 | 10.95 | 11.02 | 11.02 | -2.30% | 565,501 |
| Dec 18, 2025 | 11.26 | 11.43 | 11.11 | 11.28 | 11.28 | 1.08% | 167,539 |
| Dec 17, 2025 | 11.13 | 11.28 | 11.04 | 11.16 | 11.16 | -0.27% | 168,799 |
| Dec 16, 2025 | 10.98 | 11.21 | 10.95 | 11.19 | 11.19 | 1.91% | 399,241 |
| Dec 15, 2025 | 11.14 | 11.19 | 10.86 | 10.98 | 10.98 | -1.79% | 139,805 |
| Dec 12, 2025 | 11.49 | 11.49 | 10.86 | 11.18 | 11.18 | -2.02% | 284,422 |
| Dec 11, 2025 | 11.37 | 11.54 | 11.23 | 11.41 | 11.41 | -1.04% | 111,845 |
| Dec 10, 2025 | 11.18 | 11.55 | 11.17 | 11.53 | 11.53 | 2.49% | 218,671 |
| Dec 9, 2025 | 11.72 | 11.72 | 11.18 | 11.25 | 11.25 | -5.22% | 226,802 |
| Dec 8, 2025 | 12.00 | 12.30 | 11.77 | 11.87 | 11.87 | -1.90% | 81,243 |
| Dec 5, 2025 | 11.89 | 12.23 | 11.88 | 12.10 | 12.10 | 1.68% | 197,981 |
| Dec 4, 2025 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.88% | 149,467 |
| Dec 3, 2025 | 11.73 | 11.91 | 11.68 | 11.68 | 11.68 | -0.34% | 65,421 |
| Dec 2, 2025 | 11.93 | 11.93 | 11.59 | 11.72 | 11.72 | -1.01% | 84,928 |
| Dec 1, 2025 | 12.04 | 12.20 | 11.81 | 11.84 | 11.84 | -3.74% | 81,372 |
| Nov 28, 2025 | 12.26 | 12.34 | 12.18 | 12.30 | 12.30 | 0.33% | 70,581 |
| Nov 27, 2025 | 12.21 | 12.31 | 11.99 | 12.26 | 12.26 | 0.74% | 55,032 |
| Nov 26, 2025 | 11.90 | 12.29 | 11.90 | 12.17 | 12.17 | 1.76% | 155,554 |
| Nov 25, 2025 | 11.30 | 12.31 | 11.30 | 11.96 | 11.96 | 6.79% | 222,080 |
| Nov 24, 2025 | 11.46 | 11.51 | 11.17 | 11.20 | 11.20 | -2.61% | 117,014 |
| Nov 21, 2025 | 11.39 | 11.65 | 11.39 | 11.50 | 11.50 | 1.14% | 81,071 |
| Nov 20, 2025 | 11.42 | 11.65 | 11.35 | 11.37 | 11.37 | -0.35% | 134,443 |
| Nov 19, 2025 | 11.31 | 11.44 | 11.11 | 11.41 | 11.41 | 0.44% | 114,128 |
| Nov 18, 2025 | 11.65 | 11.65 | 11.29 | 11.36 | 11.36 | -2.74% | 186,983 |
| Nov 17, 2025 | 12.01 | 12.01 | 11.65 | 11.68 | 11.68 | -3.55% | 145,337 |
| Nov 14, 2025 | 11.97 | 12.21 | 11.89 | 12.11 | 12.11 | 0.75% | 145,924 |
| Nov 13, 2025 | 12.05 | 12.14 | 11.89 | 12.02 | 12.02 | - | 94,463 |
| Nov 12, 2025 | 11.79 | 12.10 | 11.79 | 12.02 | 12.02 | 1.78% | 88,519 |
| Nov 11, 2025 | 11.79 | 11.97 | 11.76 | 11.81 | 11.81 | 0.77% | 105,295 |
| Nov 10, 2025 | 12.30 | 12.30 | 11.58 | 11.72 | 11.72 | -4.25% | 286,080 |
| Nov 7, 2025 | 12.22 | 12.40 | 12.05 | 12.24 | 12.24 | -0.49% | 131,661 |
| Nov 6, 2025 | 12.02 | 12.40 | 11.90 | 12.30 | 12.30 | 1.07% | 246,695 |
| Nov 5, 2025 | 12.12 | 12.17 | 11.95 | 12.17 | 12.17 | 0.50% | 126,766 |
| Nov 4, 2025 | 12.15 | 12.17 | 11.91 | 12.11 | 12.11 | -0.90% | 151,230 |
| Nov 3, 2025 | 12.17 | 12.23 | 11.86 | 12.22 | 12.22 | -0.08% | 179,636 |
| Oct 31, 2025 | 12.02 | 12.30 | 12.01 | 12.23 | 12.23 | 1.66% | 213,855 |
| Oct 30, 2025 | 12.12 | 12.29 | 12.01 | 12.03 | 12.03 | -0.99% | 198,222 |
| Oct 29, 2025 | 12.40 | 12.40 | 11.99 | 12.15 | 12.15 | -1.54% | 203,826 |
| Oct 28, 2025 | 12.38 | 12.51 | 12.23 | 12.34 | 12.34 | -0.88% | 89,815 |
| Oct 27, 2025 | 12.53 | 12.59 | 12.32 | 12.45 | 12.45 | -1.11% | 123,861 |
| Oct 24, 2025 | 12.53 | 12.74 | 12.47 | 12.59 | 12.59 | 1.04% | 139,316 |
| Oct 23, 2025 | 12.21 | 12.47 | 12.09 | 12.46 | 12.46 | 1.63% | 292,233 |
| Oct 22, 2025 | 12.15 | 12.30 | 12.07 | 12.26 | 12.26 | - | 112,627 |
| Oct 21, 2025 | 12.07 | 12.28 | 12.01 | 12.26 | 12.26 | 1.49% | 123,571 |
| Oct 20, 2025 | 12.34 | 12.39 | 12.04 | 12.08 | 12.08 | -1.55% | 106,385 |
| Oct 17, 2025 | 12.28 | 12.39 | 12.07 | 12.27 | 12.27 | 0.16% | 155,824 |
| Oct 16, 2025 | 12.51 | 12.66 | 12.20 | 12.25 | 12.25 | -2.47% | 194,308 |
| Oct 15, 2025 | 12.40 | 12.62 | 12.40 | 12.56 | 12.56 | 0.96% | 135,267 |
| Oct 14, 2025 | 12.41 | 12.60 | 12.29 | 12.44 | 12.44 | 1.39% | 142,837 |