Canfor Corporation (TSX:CFP)
Canada
· Delayed Price · Currency is CAD 12.34
-0.17 (-1.36%)
Apr 28, 2026, 4:00 PM EST
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.53 | 12.55 | 12.36 | 12.43 | - | -0.64% | 22,923 |
| Apr 27, 2026 | 12.64 | 12.81 | 12.51 | 12.51 | 12.51 | -0.40% | 128,531 |
| Apr 24, 2026 | 12.63 | 12.73 | 12.52 | 12.56 | 12.56 | -0.63% | 114,191 |
| Apr 23, 2026 | 12.40 | 12.68 | 12.15 | 12.64 | 12.64 | -0.86% | 243,356 |
| Apr 22, 2026 | 12.84 | 12.94 | 12.60 | 12.75 | 12.75 | -1.24% | 171,286 |
| Apr 21, 2026 | 13.09 | 13.25 | 12.83 | 12.91 | 12.91 | -1.15% | 76,274 |
| Apr 20, 2026 | 12.89 | 13.19 | 12.84 | 13.06 | 13.06 | 1.40% | 125,048 |
| Apr 17, 2026 | 12.51 | 13.10 | 12.45 | 12.88 | 12.88 | 3.79% | 248,086 |
| Apr 16, 2026 | 12.89 | 12.89 | 12.34 | 12.41 | 12.41 | -5.19% | 324,871 |
| Apr 15, 2026 | 13.42 | 13.46 | 13.05 | 13.09 | 13.09 | -2.39% | 71,682 |
| Apr 14, 2026 | 13.59 | 13.59 | 13.26 | 13.41 | 13.41 | -0.37% | 70,079 |
| Apr 13, 2026 | 13.29 | 13.55 | 12.83 | 13.46 | 13.46 | 1.36% | 116,377 |
| Apr 10, 2026 | 13.49 | 13.57 | 13.16 | 13.28 | 13.28 | -0.67% | 82,028 |
| Apr 9, 2026 | 13.51 | 13.61 | 13.21 | 13.37 | 13.37 | -1.33% | 143,499 |
| Apr 8, 2026 | 13.55 | 13.89 | 13.48 | 13.55 | 13.55 | 1.65% | 138,778 |
| Apr 7, 2026 | 13.86 | 13.90 | 13.19 | 13.33 | 13.33 | -3.68% | 171,711 |
| Apr 6, 2026 | 13.83 | 13.89 | 13.48 | 13.84 | 13.84 | 0.22% | 103,646 |
| Apr 2, 2026 | 13.74 | 13.92 | 13.49 | 13.81 | 13.81 | -0.65% | 205,532 |
| Apr 1, 2026 | 13.77 | 14.02 | 13.73 | 13.90 | 13.90 | 1.31% | 202,924 |
| Mar 31, 2026 | 13.77 | 14.13 | 13.65 | 13.72 | 13.72 | 1.11% | 324,846 |
| Mar 30, 2026 | 13.62 | 13.79 | 13.37 | 13.57 | 13.57 | 0.67% | 107,502 |
| Mar 27, 2026 | 13.15 | 13.53 | 13.01 | 13.48 | 13.48 | 1.35% | 366,748 |
| Mar 26, 2026 | 13.30 | 13.58 | 13.17 | 13.30 | 13.30 | - | 141,992 |
| Mar 25, 2026 | 13.01 | 13.40 | 12.97 | 13.30 | 13.30 | 3.10% | 278,750 |
| Mar 24, 2026 | 12.65 | 12.95 | 12.53 | 12.90 | 12.90 | 1.98% | 252,472 |
| Mar 23, 2026 | 12.63 | 12.84 | 12.35 | 12.65 | 12.65 | 1.69% | 340,164 |
| Mar 20, 2026 | 12.66 | 12.66 | 12.00 | 12.44 | 12.44 | -0.48% | 431,985 |
| Mar 19, 2026 | 12.74 | 13.22 | 12.42 | 12.50 | 12.50 | -1.88% | 238,146 |
| Mar 18, 2026 | 13.42 | 13.42 | 12.71 | 12.74 | 12.74 | -4.85% | 153,937 |
| Mar 17, 2026 | 13.50 | 13.75 | 13.32 | 13.39 | 13.39 | -0.15% | 97,988 |
| Mar 16, 2026 | 13.67 | 13.72 | 13.28 | 13.41 | 13.41 | -0.45% | 94,466 |
| Mar 13, 2026 | 13.61 | 13.88 | 13.39 | 13.47 | 13.47 | 0.22% | 116,094 |
| Mar 12, 2026 | 13.67 | 13.78 | 13.38 | 13.44 | 13.44 | -1.97% | 89,258 |
| Mar 11, 2026 | 13.52 | 13.88 | 13.52 | 13.71 | 13.71 | 0.66% | 84,590 |
| Mar 10, 2026 | 13.96 | 13.96 | 13.52 | 13.62 | 13.62 | -2.08% | 152,459 |
| Mar 9, 2026 | 13.03 | 13.95 | 12.95 | 13.91 | 13.91 | 6.10% | 169,347 |
| 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 |