Canfor Corporation CFP
TSX · Canada · Non-Energy Minerals
CAD 15.29-0.42 (-2.67%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.29 | -2.67% | CAD 15.59 | CAD 15.65 | CAD 14.86 | 394.95K |
| 2026-09-30 | CAD 15.71 | -1.57% | CAD 16.13 | CAD 16.17 | CAD 15.68 | 221.70K |
| 2026-09-29 | CAD 15.96 | -1.05% | CAD 16.28 | CAD 16.28 | CAD 15.71 | 262.20K |
| 2026-09-28 | CAD 16.13 | +2.02% | CAD 15.78 | CAD 16.39 | CAD 15.71 |
| 318.90K |
| 2026-09-25 | CAD 15.81 | +0.89% | CAD 15.83 | CAD 15.84 | CAD 15.48 | 313.00K |
| 2026-09-24 | CAD 15.67 | -1.51% | CAD 16.00 | CAD 16.00 | CAD 15.52 | 314.70K |
| 2026-09-23 | CAD 15.91 | -1.36% | CAD 16.15 | CAD 16.32 | CAD 15.72 | 635.90K |
| 2026-09-22 | CAD 16.13 | +3.33% | CAD 15.50 | CAD 16.22 | CAD 15.50 | 406.60K |
| 2026-09-21 | CAD 15.61 | +0.19% | CAD 15.70 | CAD 15.75 | CAD 15.45 | 346.90K |
| 2026-09-18 | CAD 15.58 | -2.81% | CAD 16.06 | CAD 16.06 | CAD 15.52 | 538.80K |
| 2026-09-17 | CAD 16.03 | -1.29% | CAD 16.44 | CAD 16.44 | CAD 15.83 | 183.30K |
| 2026-09-16 | CAD 16.24 | +1.63% | CAD 16.11 | CAD 16.59 | CAD 16.05 | 403.40K |
| 2026-09-15 | CAD 15.98 | +2.30% | CAD 16.00 | CAD 16.49 | CAD 15.71 | 344.20K |
| 2026-09-14 | CAD 15.62 | +4.34% | CAD 14.92 | CAD 15.96 | CAD 14.86 | 251.30K |
| 2026-09-11 | CAD 14.97 | +2.89% | CAD 14.54 | CAD 15.22 | CAD 14.54 | 179.80K |
| 2026-09-10 | CAD 14.55 | +0.83% | CAD 14.39 | CAD 14.60 | CAD 14.32 | 178.60K |
| 2026-09-09 | CAD 14.43 | -0.62% | CAD 14.47 | CAD 14.56 | CAD 14.37 | 188.90K |
| 2026-09-08 | CAD 14.52 | +0.83% | CAD 14.43 | CAD 14.61 | CAD 14.34 | 220.50K |
| 2026-09-04 | CAD 14.40 | +2.27% | CAD 14.06 | CAD 14.44 | CAD 14.00 | 117.60K |
| 2026-09-03 | CAD 14.08 | +1.15% | CAD 14.13 | CAD 14.16 | CAD 13.75 | 182.60K |
| 2026-09-02 | CAD 13.92 | -1.63% | CAD 14.14 | CAD 14.28 | CAD 13.85 | 209.90K |
| 2026-09-01 | CAD 14.15 | -2.08% | CAD 14.39 | CAD 14.61 | CAD 13.94 | 166.50K |
| 2026-08-31 | CAD 14.45 | -1.43% | CAD 14.72 | CAD 14.74 | CAD 14.37 | 721.50K |
| 2026-08-28 | CAD 14.66 | -0.27% | CAD 14.82 | CAD 14.82 | CAD 14.34 | 112.00K |
| 2026-08-27 | CAD 14.70 | +2.87% | CAD 14.30 | CAD 14.88 | CAD 14.30 | 219.60K |
| 2026-08-26 | CAD 14.29 | -1.79% | CAD 14.77 | CAD 14.81 | CAD 14.17 | 120.10K |
| 2026-08-25 | CAD 14.55 | -0.55% | CAD 14.62 | CAD 14.62 | CAD 14.10 | 466.10K |
| 2026-08-24 | CAD 14.63 | -2.79% | CAD 15.00 | CAD 15.13 | CAD 14.38 | 189.20K |
| 2026-08-21 | CAD 15.05 | +1.69% | CAD 14.90 | CAD 15.11 | CAD 14.85 | 117.00K |
| 2026-08-20 | CAD 14.80 | -2.44% | CAD 15.15 | CAD 15.15 | CAD 14.55 | 149.80K |
| 2026-08-19 | CAD 15.17 | +3.83% | CAD 14.76 | CAD 15.30 | CAD 14.76 | 208.80K |
| 2026-08-18 | CAD 14.61 | -1.08% | CAD 14.75 | CAD 14.79 | CAD 14.48 | 87.00K |
| 2026-08-17 | CAD 14.77 | -2.19% | CAD 15.09 | CAD 15.09 | CAD 14.55 | 128.00K |
| 2026-08-14 | CAD 15.10 | -1.05% | CAD 15.26 | CAD 15.33 | CAD 14.76 | 127.00K |
| 2026-08-13 | CAD 15.26 | -0.78% | CAD 15.38 | CAD 15.79 | CAD 15.24 | 163.20K |
| 2026-08-12 | CAD 15.38 | -2.23% | CAD 15.74 | CAD 15.80 | CAD 15.20 | 109.60K |
| 2026-08-11 | CAD 15.73 | -0.63% | CAD 15.88 | CAD 16.07 | CAD 15.57 | 119.40K |
| 2026-08-10 | CAD 15.83 | +0.38% | CAD 15.65 | CAD 16.01 | CAD 15.56 | 163.90K |
| 2026-08-07 | CAD 15.77 | +2.67% | CAD 15.38 | CAD 15.82 | CAD 15.37 | 232.80K |
| 2026-08-06 | CAD 15.36 | -1.35% | CAD 15.64 | CAD 15.66 | CAD 15.06 | 251.70K |
| 2026-08-05 | CAD 15.57 | -0.51% | CAD 15.62 | CAD 15.85 | CAD 15.33 | 350.10K |
| 2026-08-04 | CAD 15.65 | +4.26% | CAD 15.05 | CAD 15.86 | CAD 15.04 | 405.40K |
| 2026-07-31 | CAD 15.01 | +4.67% | CAD 14.34 | CAD 15.22 | CAD 14.23 | 576.30K |
| 2026-07-30 | CAD 14.34 | +5.13% | CAD 14.28 | CAD 15.02 | CAD 13.98 | 318.90K |
| 2026-07-29 | CAD 13.64 | -2.29% | CAD 13.96 | CAD 13.96 | CAD 13.62 | 87.50K |
| 2026-07-28 | CAD 13.96 | -0.57% | CAD 13.80 | CAD 14.24 | CAD 13.80 | 82.50K |
| 2026-07-27 | CAD 14.04 | +1.15% | CAD 14.02 | CAD 14.30 | CAD 13.86 | 80.90K |
| 2026-07-24 | CAD 13.88 | -0.14% | CAD 13.83 | CAD 13.95 | CAD 13.52 | 83.60K |
| 2026-07-23 | CAD 13.90 | +0.07% | CAD 13.75 | CAD 13.92 | CAD 13.69 | 62.10K |
| 2026-07-22 | CAD 13.89 | +2.43% | CAD 13.50 | CAD 13.97 | CAD 13.50 | 72.70K |
| 2026-07-21 | CAD 13.56 | -0.66% | CAD 13.55 | CAD 13.64 | CAD 13.23 | 154.10K |
| 2026-07-20 | CAD 13.65 | -3.67% | CAD 14.19 | CAD 14.19 | CAD 13.57 | 140.90K |
| 2026-07-17 | CAD 14.17 | -2.75% | CAD 14.59 | CAD 14.68 | CAD 14.00 | 110.00K |
| 2026-07-16 | CAD 14.57 | +2.75% | CAD 14.12 | CAD 14.71 | CAD 14.02 | 166.10K |
| 2026-07-15 | CAD 14.18 | -2.34% | CAD 14.60 | CAD 14.61 | CAD 14.06 | 169.90K |
| 2026-07-14 | CAD 14.52 | +7.80% | CAD 13.60 | CAD 14.91 | CAD 13.25 | 567.00K |
| 2026-07-13 | CAD 13.47 | -0.81% | CAD 13.60 | CAD 13.69 | CAD 13.38 | 53.90K |
| 2026-07-10 | CAD 13.58 | +0.07% | CAD 13.58 | CAD 13.72 | CAD 13.53 | 41.70K |
| 2026-07-09 | CAD 13.57 | +0.89% | CAD 13.42 | CAD 13.83 | CAD 13.38 | 74.70K |
| 2026-07-08 | CAD 13.45 | -0.74% | CAD 13.46 | CAD 13.55 | CAD 13.25 | 116.10K |
| 2026-07-07 | CAD 13.55 | -0.81% | CAD 13.49 | CAD 13.63 | CAD 13.28 | 121.90K |
| 2026-07-06 | CAD 13.66 | -1.51% | CAD 13.85 | CAD 13.93 | CAD 13.39 | 128.00K |
| 2026-07-03 | CAD 13.87 | +0.87% | CAD 13.84 | CAD 14.23 | CAD 13.83 | 50.50K |
| 2026-07-02 | CAD 13.75 | +2.00% | CAD 13.50 | CAD 13.79 | CAD 13.50 | 198.90K |
| 2026-06-30 | CAD 13.48 | -1.39% | CAD 13.58 | CAD 13.58 | CAD 13.31 | 121.90K |
| 2026-06-29 | CAD 13.67 | -0.29% | CAD 13.56 | CAD 14.00 | CAD 13.50 | 98.70K |
| 2026-06-26 | CAD 13.71 | -0.80% | CAD 13.76 | CAD 13.93 | CAD 13.50 | 119.90K |
| 2026-06-25 | CAD 13.82 | +1.47% | CAD 13.68 | CAD 14.11 | CAD 13.68 | 112.90K |
| 2026-06-24 | CAD 13.62 | +1.41% | CAD 13.27 | CAD 13.83 | CAD 13.18 | 189.60K |
| 2026-06-23 | CAD 13.43 | -1.68% | CAD 13.42 | CAD 14.02 | CAD 13.32 | 176.70K |
| 2026-06-22 | CAD 13.66 | -1.59% | CAD 13.66 | CAD 14.00 | CAD 13.53 | 137.00K |
| 2026-06-19 | CAD 13.88 | -1.98% | CAD 14.01 | CAD 14.32 | CAD 13.82 | 90.60K |
| 2026-06-18 | CAD 14.16 | +0.21% | CAD 14.20 | CAD 14.57 | CAD 14.05 | 371.60K |
| 2026-06-17 | CAD 14.13 | -0.56% | CAD 14.18 | CAD 14.48 | CAD 14.04 | 104.90K |
| 2026-06-16 | CAD 14.21 | -1.86% | CAD 14.49 | CAD 14.59 | CAD 14.20 | 139.90K |
| 2026-06-15 | CAD 14.48 | +2.33% | CAD 14.23 | CAD 14.63 | CAD 14.23 | 384.00K |
| 2026-06-12 | CAD 14.15 | +2.17% | CAD 14.00 | CAD 14.35 | CAD 14.00 | 263.30K |
| 2026-06-11 | CAD 13.85 | +2.06% | CAD 13.60 | CAD 13.97 | CAD 13.39 | 209.20K |
| 2026-06-10 | CAD 13.57 | +0.67% | CAD 13.49 | CAD 14.02 | CAD 13.49 | 102.20K |
| 2026-06-09 | CAD 13.48 | +2.28% | CAD 13.26 | CAD 13.62 | CAD 13.17 | 115.40K |
| 2026-06-08 | CAD 13.18 | -2.37% | CAD 13.55 | CAD 13.60 | CAD 13.17 | 96.30K |
| 2026-06-05 | CAD 13.50 | -2.24% | CAD 13.71 | CAD 13.76 | CAD 13.30 | 304.50K |
| 2026-06-04 | CAD 13.81 | -0.29% | CAD 13.90 | CAD 14.09 | CAD 13.68 | 202.60K |
| 2026-06-03 | CAD 13.85 | +1.69% | CAD 13.57 | CAD 14.07 | CAD 13.56 | 182.90K |
| 2026-06-02 | CAD 13.62 | +0.37% | CAD 13.54 | CAD 13.95 | CAD 13.54 | 171.00K |
| 2026-06-01 | CAD 13.57 | -3.96% | CAD 13.90 | CAD 14.11 | CAD 13.56 | 361.40K |
| 2026-05-29 | CAD 14.13 | +4.74% | CAD 13.74 | CAD 14.23 | CAD 13.58 | 1.79M |
| 2026-05-28 | CAD 13.49 | +0.60% | CAD 13.43 | CAD 13.69 | CAD 13.22 | 221.50K |
| 2026-05-27 | CAD 13.41 | +5.76% | CAD 12.74 | CAD 13.57 | CAD 12.68 | 255.30K |
| 2026-05-26 | CAD 12.68 | +0.56% | CAD 12.51 | CAD 12.71 | CAD 12.38 | 143.70K |