Canfor Corporation (TSX:CFP)
Canada
· Delayed Price · Currency is CAD 12.10
+0.20 (1.68%)
At close: Dec 5, 2025
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 12.51 | 12.60 | 12.20 | 12.27 | 12.27 | -2.46% | 264,042 |
| Oct 9, 2025 | 12.73 | 12.88 | 12.45 | 12.58 | 12.58 | -0.63% | 139,141 |
| Oct 8, 2025 | 12.62 | 12.80 | 12.61 | 12.66 | 12.66 | 0.48% | 121,568 |
| Oct 7, 2025 | 13.00 | 13.12 | 12.55 | 12.60 | 12.60 | -3.00% | 149,597 |
| Oct 6, 2025 | 13.05 | 13.05 | 12.66 | 12.99 | 12.99 | 1.96% | 205,967 |
| Oct 3, 2025 | 12.57 | 12.86 | 12.43 | 12.74 | 12.74 | 2.25% | 129,674 |
| Oct 2, 2025 | 12.54 | 12.57 | 12.35 | 12.46 | 12.46 | -0.48% | 207,107 |
| Oct 1, 2025 | 12.22 | 12.54 | 12.16 | 12.52 | 12.52 | 2.20% | 201,401 |
| Sep 30, 2025 | 12.21 | 12.29 | 12.09 | 12.25 | 12.25 | -0.08% | 141,797 |
| Sep 29, 2025 | 12.41 | 12.70 | 12.15 | 12.26 | 12.26 | -1.05% | 216,812 |
| Sep 26, 2025 | 12.28 | 12.57 | 12.18 | 12.39 | 12.39 | 0.81% | 214,057 |
| Sep 25, 2025 | 12.66 | 12.67 | 12.14 | 12.29 | 12.29 | -2.85% | 620,910 |
| Sep 24, 2025 | 12.90 | 13.02 | 12.63 | 12.65 | 12.65 | -1.63% | 564,227 |
| Sep 23, 2025 | 12.94 | 13.09 | 12.78 | 12.86 | 12.86 | - | 423,997 |
| Sep 22, 2025 | 13.17 | 13.25 | 12.85 | 12.86 | 12.86 | -2.21% | 334,946 |
| Sep 19, 2025 | 13.23 | 13.26 | 12.98 | 13.15 | 13.15 | -0.53% | 532,830 |
| Sep 18, 2025 | 13.22 | 13.36 | 13.12 | 13.22 | 13.22 | 0.84% | 92,966 |
| Sep 17, 2025 | 13.38 | 13.72 | 13.08 | 13.11 | 13.11 | -1.94% | 118,418 |
| Sep 16, 2025 | 13.62 | 13.62 | 13.34 | 13.37 | 13.37 | -1.84% | 140,991 |
| Sep 15, 2025 | 13.75 | 13.95 | 13.47 | 13.62 | 13.62 | -1.59% | 115,441 |
| Sep 12, 2025 | 13.90 | 14.01 | 13.66 | 13.84 | 13.84 | -0.43% | 125,545 |
| Sep 11, 2025 | 13.67 | 13.92 | 13.67 | 13.90 | 13.90 | 1.91% | 104,986 |
| Sep 10, 2025 | 13.59 | 13.66 | 13.47 | 13.64 | 13.64 | 0.74% | 97,874 |
| Sep 9, 2025 | 13.92 | 13.92 | 13.47 | 13.54 | 13.54 | -2.03% | 145,993 |
| Sep 8, 2025 | 13.74 | 13.98 | 13.65 | 13.82 | 13.82 | 1.39% | 289,834 |
| Sep 5, 2025 | 13.20 | 13.79 | 13.00 | 13.63 | 13.63 | 3.10% | 255,858 |
| Sep 4, 2025 | 13.25 | 13.25 | 13.07 | 13.22 | 13.22 | 0.38% | 101,414 |
| Sep 3, 2025 | 12.91 | 13.20 | 12.84 | 13.17 | 13.17 | 2.09% | 174,248 |
| Sep 2, 2025 | 12.78 | 12.96 | 12.73 | 12.90 | 12.90 | -0.92% | 105,638 |
| Aug 29, 2025 | 13.05 | 13.22 | 12.98 | 13.02 | 13.02 | -1.06% | 112,883 |
| Aug 28, 2025 | 12.96 | 13.16 | 12.95 | 13.16 | 13.16 | 1.46% | 91,757 |
| Aug 27, 2025 | 13.09 | 13.25 | 12.96 | 12.97 | 12.97 | -1.22% | 131,287 |
| Aug 26, 2025 | 13.44 | 13.44 | 13.13 | 13.13 | 13.13 | -2.67% | 824,394 |
| Aug 25, 2025 | 13.42 | 13.52 | 13.20 | 13.49 | 13.49 | 1.35% | 94,615 |
| Aug 22, 2025 | 12.98 | 13.37 | 12.90 | 13.31 | 13.31 | 3.18% | 117,414 |
| Aug 21, 2025 | 12.68 | 12.96 | 12.65 | 12.90 | 12.90 | 1.57% | 70,884 |
| Aug 20, 2025 | 12.76 | 12.80 | 12.65 | 12.70 | 12.70 | -1.01% | 151,552 |
| Aug 19, 2025 | 12.89 | 12.89 | 12.72 | 12.83 | 12.83 | 0.16% | 90,535 |
| Aug 18, 2025 | 12.93 | 13.01 | 12.75 | 12.81 | 12.81 | -1.61% | 74,860 |
| Aug 15, 2025 | 13.08 | 13.26 | 12.92 | 13.02 | 13.02 | -1.88% | 133,500 |
| Aug 14, 2025 | 13.67 | 13.67 | 13.11 | 13.27 | 13.27 | -3.70% | 89,051 |
| Aug 13, 2025 | 13.28 | 13.86 | 13.28 | 13.78 | 13.78 | 4.55% | 110,312 |
| Aug 12, 2025 | 12.75 | 13.22 | 12.60 | 13.18 | 13.18 | 3.29% | 165,503 |
| Aug 11, 2025 | 12.86 | 12.94 | 12.72 | 12.76 | 12.76 | -0.70% | 160,582 |
| Aug 8, 2025 | 12.77 | 13.21 | 12.77 | 12.85 | 12.85 | 0.55% | 132,328 |
| Aug 7, 2025 | 13.05 | 13.20 | 12.77 | 12.78 | 12.78 | -2.07% | 119,010 |
| Aug 6, 2025 | 13.49 | 13.64 | 13.05 | 13.05 | 13.05 | -3.26% | 137,074 |
| Aug 5, 2025 | 13.42 | 13.59 | 13.22 | 13.49 | 13.49 | - | 106,334 |
| Aug 1, 2025 | 13.37 | 13.80 | 13.04 | 13.49 | 13.49 | -0.66% | 231,559 |
| Jul 31, 2025 | 13.79 | 13.90 | 13.55 | 13.58 | 13.58 | 0.30% | 115,684 |
| Jul 30, 2025 | 13.81 | 13.85 | 13.45 | 13.54 | 13.54 | -2.45% | 75,381 |
| Jul 29, 2025 | 14.00 | 14.15 | 13.82 | 13.88 | 13.88 | -1.07% | 73,112 |
| Jul 28, 2025 | 14.14 | 14.14 | 13.98 | 14.03 | 14.03 | -1.34% | 59,208 |
| Jul 25, 2025 | 14.05 | 14.24 | 13.96 | 14.22 | 14.22 | 1.21% | 100,921 |
| Jul 24, 2025 | 14.25 | 14.42 | 13.98 | 14.05 | 14.05 | -2.02% | 109,147 |
| Jul 23, 2025 | 14.31 | 14.45 | 14.17 | 14.34 | 14.34 | 0.63% | 137,033 |
| Jul 22, 2025 | 13.90 | 14.30 | 13.90 | 14.25 | 14.25 | 2.59% | 140,709 |
| Jul 21, 2025 | 14.27 | 14.53 | 13.89 | 13.89 | 13.89 | -2.53% | 90,757 |
| Jul 18, 2025 | 14.49 | 14.52 | 14.18 | 14.25 | 14.25 | -2.33% | 101,778 |
| Jul 17, 2025 | 14.72 | 14.96 | 14.58 | 14.59 | 14.59 | -1.29% | 64,247 |
| Jul 16, 2025 | 14.47 | 14.82 | 14.43 | 14.78 | 14.78 | 1.58% | 118,523 |