Canfor Corporation (CFP)

Historical Prices For Canfor Corporation (CFP)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	13.40	13.96	12.87	12.97	235,674	12.97
4/07/2025	13.58	14.07	13.22	13.36	251,714	13.36
4/04/2025	14.51	14.97	14.22	14.25	290,371	14.25
4/03/2025	14.86	15.26	14.75	14.76	153,438	14.76
4/02/2025	15.13	15.49	15.13	15.33	80,020	15.33
4/01/2025	14.93	15.45	14.93	15.17	133,675	15.17
3/31/2025	14.75	15.32	14.65	15.10	318,865	15.10
3/28/2025	15.12	15.16	14.75	14.78	180,701	14.78
3/27/2025	15.20	15.47	15.00	15.12	226,916	15.12
3/26/2025	15.56	15.84	15.16	15.26	142,244	15.26
3/25/2025	15.76	15.86	15.55	15.56	114,697	15.56
3/24/2025	15.48	16.04	15.48	15.76	99,049	15.76
3/21/2025	15.75	15.84	15.33	15.40	196,763	15.40
3/20/2025	15.90	16.22	15.90	15.92	302,260	15.92
3/19/2025	15.54	16.02	15.54	15.97	240,616	15.97
3/18/2025	15.28	15.55	15.14	15.51	143,697	15.51
3/17/2025	15.12	15.36	15.08	15.18	75,927	15.18
3/14/2025	15.45	15.64	15.21	15.21	192,455	15.21
3/13/2025	15.26	15.75	15.23	15.39	132,906	15.39
3/12/2025	14.75	15.48	14.75	15.24	169,101	15.24
3/11/2025	14.76	15.00	14.66	14.73	136,082	14.73
3/10/2025	14.77	15.09	14.38	14.80	188,846	14.80
3/07/2025	14.20	14.97	14.20	14.97	385,690	14.97
3/06/2025	14.61	14.78	14.53	14.60	116,939	14.60
3/05/2025	14.51	14.86	14.44	14.75	430,449	14.75
3/04/2025	14.10	14.89	14.09	14.69	240,696	14.69
3/03/2025	15.32	15.36	14.38	14.39	307,146	14.39
2/28/2025	15.16	15.35	14.94	15.33	625,795	15.33
2/27/2025	15.20	15.49	15.20	15.21	108,591	15.21
2/26/2025	15.02	15.57	15.02	15.21	114,582	15.21
2/25/2025	15.09	15.14	14.81	15.04	149,663	15.04
2/24/2025	14.99	15.15	14.90	15.05	108,483	15.05
2/21/2025	15.10	15.10	14.88	15.00	218,316	15.00
2/20/2025	14.76	15.00	14.54	14.98	175,659	14.98
2/19/2025	15.30	15.30	14.86	14.96	219,312	14.96
2/18/2025	15.13	15.58	15.13	15.27	117,051	15.27
2/14/2025	15.03	0.00	15.16	15.16	0	15.16
2/13/2025	14.89	15.11	14.75	15.03	158,890	15.03
2/12/2025	14.80	15.05	14.74	14.80	194,696	14.80
2/11/2025	15.05	15.05	14.77	14.80	113,681	14.80
2/10/2025	14.80	15.08	14.80	15.00	101,775	15.00
2/07/2025	14.75	14.93	14.63	14.80	175,862	14.80
2/06/2025	14.67	14.84	14.55	14.66	90,405	14.66
2/05/2025	15.20	15.20	14.66	14.71	138,576	14.71
2/04/2025	14.70	15.12	14.70	14.96	170,098	14.96
2/03/2025	14.17	14.75	14.11	14.68	391,766	14.68
1/31/2025	14.96	15.23	14.96	15.09	252,108	15.09
1/30/2025	15.00	15.33	15.00	15.08	118,581	15.08
1/29/2025	15.05	15.20	14.95	15.01	63,167	15.01
1/28/2025	15.31	15.32	15.05	15.12	110,947	15.12
1/27/2025	15.35	15.57	15.20	15.31	231,979	15.31
1/24/2025	15.43	15.52	15.31	15.43	107,871	15.43
1/23/2025	15.29	15.67	15.29	15.56	166,604	15.56
1/22/2025	15.66	15.85	15.15	15.42	131,992	15.42
1/21/2025	15.61	15.85	15.54	15.73	73,665	15.73
1/20/2025	15.61	15.65	15.35	15.65	30,525	15.65
1/17/2025	15.60	15.84	15.47	15.58	158,335	15.58
1/16/2025	15.20	15.56	15.00	15.47	74,892	15.47
1/15/2025	15.13	15.56	15.07	15.29	141,613	15.29
1/14/2025	15.14	15.45	15.01	15.01	128,508	15.01
1/13/2025	14.74	15.03	14.74	15.00	141,192	15.00
1/10/2025	15.09	15.18	14.79	14.94	261,013	14.94
1/09/2025	15.25	15.26	14.97	15.06	50,410	15.06