Canfor Corporation (CFP)

Historical Prices For Canfor Corporation (CFP)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/04/2025	14.55	14.62	14.57	14.58	35,647	14.58
7/03/2025	14.61	14.75	14.50	14.55	61,611	14.55
7/02/2025	14.14	14.67	14.10	14.52	95,229	14.52
6/30/2025	13.92	0.00	14.14	14.14	0	14.14
6/27/2025	14.31	14.35	13.80	13.92	117,755	13.92
6/26/2025	14.02	14.36	14.00	14.32	104,200	14.32
6/25/2025	14.06	14.26	14.03	14.07	63,714	14.07
6/24/2025	14.65	14.86	14.35	14.35	76,202	14.35
6/23/2025	14.38	14.72	14.38	14.65	98,411	14.65
6/20/2025	14.30	14.56	14.14	14.42	137,305	14.42
6/19/2025	13.91	14.16	13.91	14.10	40,203	14.10
6/18/2025	13.88	14.24	13.77	14.01	69,490	14.01
6/17/2025	14.10	14.33	13.84	13.84	130,269	13.84
6/16/2025	13.99	14.43	13.99	14.19	105,112	14.19
6/13/2025	13.60	13.96	13.60	13.84	81,577	13.84
6/12/2025	13.73	13.85	13.63	13.80	80,567	13.80
6/11/2025	14.01	14.13	13.79	13.89	69,315	13.89
6/10/2025	13.92	14.11	13.91	14.00	117,995	14.00
6/09/2025	13.79	13.95	13.72	13.87	72,073	13.87
6/06/2025	13.84	14.00	13.63	13.71	84,975	13.71
6/05/2025	13.61	13.88	13.61	13.78	96,687	13.78
6/04/2025	13.37	13.73	13.37	13.70	181,311	13.70
6/03/2025	12.99	13.47	12.98	13.37	162,878	13.37
6/02/2025	13.07	13.13	12.93	13.01	252,606	13.01
5/30/2025	13.20	13.29	12.98	13.00	241,942	13.00
5/29/2025	13.27	13.50	13.15	13.23	270,130	13.23
5/28/2025	13.51	13.65	13.18	13.25	88,732	13.25
5/27/2025	13.42	13.55	13.31	13.51	64,780	13.51
5/26/2025	13.04	13.52	13.04	13.42	65,375	13.42
5/23/2025	12.83	13.03	12.79	13.00	128,423	13.00
5/22/2025	12.81	13.02	12.75	12.90	143,915	12.90
5/21/2025	13.29	13.29	12.79	12.80	243,389	12.80
5/20/2025	13.70	13.71	13.28	13.29	170,989	13.29
5/16/2025	13.62	0.00	13.70	13.70	0	13.70
5/15/2025	13.55	13.76	13.52	13.62	97,175	13.62
5/14/2025	14.03	14.03	13.49	13.58	112,837	13.58
5/13/2025	13.89	14.06	13.78	13.95	166,681	13.95
5/12/2025	13.77	14.15	13.69	13.70	239,942	13.70
5/09/2025	14.06	14.06	13.23	13.55	158,145	13.55
5/08/2025	13.64	14.05	13.39	13.96	159,653	13.96
5/07/2025	13.27	13.57	13.24	13.50	51,288	13.50
5/06/2025	13.35	13.41	13.20	13.34	114,734	13.34
5/05/2025	13.43	13.60	13.32	13.44	113,621	13.44
5/02/2025	13.60	13.63	13.39	13.58	136,716	13.58
5/01/2025	13.25	13.55	13.25	13.39	99,359	13.39
4/30/2025	12.94	13.20	12.75	13.17	208,085	13.17
4/29/2025	13.24	13.50	13.15	13.16	127,308	13.16
4/28/2025	12.97	13.31	12.97	13.30	131,274	13.30
4/25/2025	12.76	13.06	12.75	13.02	208,391	13.02
4/24/2025	12.68	13.08	12.68	12.78	156,571	12.78
4/23/2025	12.93	13.13	12.66	12.76	306,432	12.76
4/22/2025	12.87	13.04	12.60	12.81	236,075	12.81
4/21/2025	12.75	12.93	12.69	12.82	176,375	12.82
4/17/2025	13.14	0.00	13.14	12.86	0	12.86
4/16/2025	13.08	13.45	12.95	13.14	190,879	13.14
4/15/2025	13.32	13.61	13.11	13.14	340,655	13.14
4/14/2025	13.56	13.62	13.16	13.29	360,041	13.29
4/11/2025	13.63	13.64	13.16	13.41	124,680	13.41
4/10/2025	13.61	13.73	13.04	13.56	164,727	13.56
4/09/2025	12.68	14.09	12.68	13.90	221,612	13.90
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