Canfor Corporation

CFP
🏛️ canada →
12.65
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.95 32.35 31.63 32.01 0.0M
2021-12-30 32.30 32.37 31.85 31.85 0.0M
2021-12-29 30.23 32.14 30.23 32.08 0.0M
2021-12-24 29.11 29.45 29.11 29.26 0.0M
2021-12-23 28.67 29.14 28.67 29.12 0.0M
2021-12-22 28.60 28.91 28.49 28.86 0.0M
2021-12-21 29.06 29.06 28.10 28.51 0.1M
2021-12-20 29.17 29.17 28.12 28.89 0.1M
2021-12-17 30.01 30.01 29.23 29.54 0.0M
2021-12-16 29.94 29.94 29.55 29.74 0.0M
2021-12-15 29.08 29.49 28.53 29.48 0.0M
2021-12-14 29.86 30.01 29.33 29.46 0.0M
2021-12-13 30.17 30.29 29.33 29.91 0.0M
2021-12-10 30.21 30.21 29.69 30.06 0.0M
2021-12-09 29.25 29.98 29.20 29.88 0.0M
2021-12-08 29.40 29.89 29.40 29.63 0.1M
2021-12-07 29.40 29.95 29.40 29.60 0.1M
2021-12-06 29.06 29.51 28.95 29.13 0.0M
2021-12-03 29.35 29.81 28.69 28.79 0.0M
2021-12-02 28.25 29.16 28.25 29.07 0.0M
2021-12-01 28.06 28.78 28.00 28.09 0.0M
2021-11-30 27.07 27.36 26.78 27.28 0.0M
2021-11-29 27.18 28.03 27.17 27.60 0.0M
2021-11-26 27.97 28.00 27.34 27.43 0.0M
2021-11-25 29.68 29.70 29.23 29.23 0.0M
2021-11-24 29.82 30.00 29.56 29.59 0.0M
2021-11-23 29.53 29.53 28.87 29.45 0.0M
2021-11-22 28.66 29.50 28.65 29.45 0.0M
2021-11-19 28.00 28.26 27.67 28.24 0.0M
2021-11-18 28.30 28.56 28.14 28.21 0.0M
2021-11-17 27.47 28.39 27.47 28.22 0.0M
2021-11-16 27.08 27.52 27.06 27.36 0.0M
2021-11-15 26.55 26.95 26.55 26.95 0.0M
2021-11-12 27.29 27.50 27.02 27.04 0.0M
2021-11-11 27.03 27.26 26.89 27.14 0.0M
2021-11-10 26.94 27.36 26.49 26.64 0.0M
2021-11-09 27.32 27.32 26.50 26.85 0.0M
2021-11-08 27.24 27.60 27.10 27.60 0.0M
2021-11-05 26.41 26.80 26.20 26.72 0.0M
2021-11-04 26.30 26.67 26.05 26.41 0.0M
2021-11-03 25.55 26.02 25.42 25.85 0.0M
2021-11-02 25.68 25.68 25.27 25.47 0.0M
2021-11-01 25.55 26.03 25.48 25.72 0.0M
2021-10-29 26.58 26.58 25.50 25.67 0.0M
2021-10-28 26.59 27.06 26.00 26.80 0.0M
2021-10-27 28.11 28.11 26.60 26.68 0.0M
2021-10-26 28.13 28.13 27.22 27.54 0.0M
2021-10-25 28.33 28.51 28.03 28.05 0.0M
2021-10-22 27.95 28.37 27.90 28.00 0.0M
2021-10-21 28.22 28.22 27.52 27.95 0.0M
2021-10-20 28.20 28.57 28.10 28.34 0.0M
2021-10-19 29.36 29.41 28.20 28.25 0.0M
2021-10-18 29.25 29.25 28.92 28.94 0.0M
2021-10-15 29.77 30.03 29.36 29.36 0.0M
2021-10-14 29.78 29.97 29.56 29.85 0.0M
2021-10-13 29.09 29.79 28.53 29.55 0.0M
2021-10-12 28.25 28.88 28.17 28.84 0.0M
2021-10-08 27.62 27.65 27.36 27.60 0.0M
2021-10-07 27.41 27.60 27.06 27.42 0.0M
2021-10-06 27.18 27.19 26.82 26.97 0.0M
2021-10-05 27.28 27.44 27.00 27.36 0.0M
2021-10-04 27.98 27.98 27.23 27.41 0.0M
2021-10-01 28.07 28.07 27.48 27.98 0.0M
2021-09-30 29.12 29.12 27.60 27.86 0.0M
2021-09-29 28.22 28.83 28.22 28.69 0.0M
2021-09-28 28.89 28.99 28.20 28.27 0.0M
2021-09-27 28.51 29.35 28.51 29.11 0.0M
2021-09-24 27.66 28.67 27.57 28.59 0.0M
2021-09-23 28.14 28.42 27.65 27.65 0.0M
2021-09-22 26.75 27.88 26.75 27.62 0.0M
2021-09-21 26.01 26.54 25.45 26.49 0.0M
2021-09-20 25.75 25.75 24.90 25.68 0.0M
2021-09-17 25.97 26.33 25.80 26.20 0.0M
2021-09-16 25.77 26.33 25.77 26.11 0.0M
2021-09-15 26.21 26.36 25.66 26.14 0.0M
2021-09-14 27.32 27.32 26.07 26.38 0.0M
2021-09-13 28.33 28.33 27.31 27.31 0.0M
2021-09-10 28.71 28.74 28.09 28.16 0.0M
2021-09-09 28.75 28.89 27.81 28.25 0.0M
2021-09-08 28.50 28.75 28.25 28.63 0.0M
2021-09-07 28.56 29.15 28.30 28.38 0.0M
2021-09-03 27.34 28.62 27.34 28.41 0.0M
2021-09-02 26.98 27.55 26.98 27.16 0.0M
2021-09-01 26.62 26.93 26.45 26.87 0.0M
2021-08-31 27.50 27.61 27.07 27.07 0.0M
2021-08-30 27.28 27.63 27.20 27.32 0.0M
2021-08-27 26.71 27.36 26.63 27.02 0.0M
2021-08-26 27.24 27.37 26.11 26.44 0.0M
2021-08-25 25.45 26.85 25.45 26.71 0.0M
2021-08-24 25.28 25.81 25.28 25.65 0.0M
2021-08-23 24.41 25.04 24.17 24.99 0.0M
2021-08-20 24.75 24.75 23.78 24.33 0.0M
2021-08-19 24.91 25.22 24.75 24.90 0.0M
2021-08-18 24.71 25.52 24.71 25.24 0.0M
2021-08-17 24.88 25.11 24.50 24.54 0.0M
2021-08-16 25.10 25.19 24.86 24.90 0.0M
2021-08-13 25.79 25.89 25.43 25.46 0.0M
2021-08-12 25.07 25.49 24.93 25.47 0.0M
2021-08-11 25.63 25.68 25.20 25.32 0.0M
2021-08-10 24.87 25.55 24.83 25.54 0.1M
2021-08-09 24.65 24.95 24.50 24.60 0.1M
2021-08-06 24.84 24.84 24.51 24.80 0.0M
2021-08-05 25.48 25.59 24.81 24.87 0.0M
2021-08-04 25.33 25.90 25.30 25.65 0.0M
2021-08-03 24.22 26.31 24.22 25.61 0.0M
2021-07-30 24.20 24.20 23.26 24.11 0.0M
2021-07-29 23.20 24.53 23.20 24.42 0.0M
2021-07-28 23.99 23.99 23.04 23.19 0.0M
2021-07-27 24.10 24.38 23.96 24.15 0.0M
2021-07-26 24.59 24.61 24.18 24.47 0.0M
2021-07-23 24.40 24.84 24.27 24.44 0.0M
2021-07-22 24.12 24.69 23.99 24.44 0.0M
2021-07-21 23.86 24.82 23.02 24.45 0.1M
2021-07-20 23.33 24.04 23.33 23.57 0.0M
2021-07-19 23.57 23.70 22.89 23.32 0.0M
2021-07-16 25.61 25.61 24.09 24.24 0.0M
2021-07-15 26.77 26.77 25.40 25.69 0.0M
2021-07-14 26.71 27.22 26.46 26.95 0.0M
2021-07-13 27.48 27.97 26.92 26.97 0.0M
2021-07-12 27.76 27.92 27.60 27.68 0.0M
2021-07-09 29.05 29.25 28.03 28.05 0.0M
2021-07-08 27.94 29.02 27.50 28.80 0.0M
2021-07-07 27.44 28.71 27.44 27.90 0.0M
2021-07-06 27.80 27.80 27.00 27.13 0.0M
2021-07-05 28.22 28.22 27.65 27.94 0.0M
2021-07-02 28.44 28.50 27.87 28.08 0.0M
2021-06-30 27.34 28.36 27.32 28.34 0.0M
2021-06-29 27.88 27.98 27.31 27.38 0.0M
2021-06-28 27.47 27.47 26.74 26.84 0.0M
2021-06-25 27.63 27.92 26.95 26.95 0.0M
2021-06-24 27.31 27.95 27.31 27.64 0.0M
2021-06-23 27.64 27.73 27.30 27.40 0.0M
2021-06-22 27.55 28.24 27.14 27.92 0.0M
2021-06-21 26.95 27.92 26.95 27.49 0.0M
2021-06-18 26.05 27.16 25.91 27.05 0.0M
2021-06-17 27.23 27.37 26.59 26.60 0.0M
2021-06-16 27.49 27.53 26.98 27.18 0.0M
2021-06-15 26.70 26.70 25.25 26.53 0.0M
2021-06-14 27.12 27.54 26.41 26.46 0.0M
2021-06-11 27.28 27.34 26.68 27.13 0.0M
2021-06-10 27.64 27.64 26.95 26.96 0.0M
2021-06-09 25.95 28.06 25.75 27.45 0.0M
2021-06-08 26.31 26.55 26.08 26.08 0.0M
2021-06-07 27.84 28.01 26.31 26.84 0.0M
2021-06-04 28.16 28.16 27.59 27.86 0.0M
2021-06-03 28.04 28.98 27.94 28.33 0.0M
2021-06-02 29.44 29.44 27.97 28.57 0.0M
2021-06-01 29.97 30.05 29.37 29.79 0.0M
2021-05-31 29.96 29.96 29.63 29.86 0.0M
2021-05-28 30.30 30.30 29.36 29.93 0.0M
2021-05-27 28.97 30.13 28.97 29.80 0.0M
2021-05-26 29.64 29.64 28.15 29.10 0.0M
2021-05-25 29.23 29.72 29.15 29.72 0.0M
2021-05-21 29.90 29.90 28.59 29.17 0.0M
2021-05-20 29.92 30.15 29.01 29.78 0.0M
2021-05-19 28.63 30.53 27.64 29.99 0.2M
2021-05-18 29.40 29.47 28.34 29.42 0.1M
2021-05-17 31.61 31.74 29.42 29.67 0.0M
2021-05-14 32.77 32.77 31.31 31.32 0.0M
2021-05-13 32.99 33.35 31.90 31.97 0.0M
2021-05-12 33.96 34.10 32.22 32.67 0.0M
2021-05-11 33.48 34.28 32.69 34.08 0.0M
2021-05-10 34.55 35.52 34.26 34.39 0.0M
2021-05-07 33.99 34.38 33.20 34.35 0.2M
2021-05-06 33.45 33.77 33.04 33.43 0.0M
2021-05-05 33.20 33.59 32.92 33.56 0.1M
2021-05-04 32.23 33.07 32.23 33.07 0.0M
2021-05-03 31.44 31.75 31.15 31.74 0.0M
2021-04-30 30.45 31.44 30.45 30.64 0.0M
2021-04-29 32.03 32.25 30.16 30.51 0.0M
2021-04-28 32.20 32.20 31.15 31.45 0.0M
2021-04-27 31.53 32.95 31.40 32.22 0.2M
2021-04-26 31.65 31.85 31.06 31.27 0.0M
2021-04-23 30.70 31.78 30.43 31.26 0.2M
2021-04-22 31.57 31.57 30.45 30.72 0.0M
2021-04-21 32.23 32.65 30.50 31.61 0.0M
2021-04-20 32.68 33.92 31.82 32.52 0.0M
2021-04-19 32.21 33.61 32.11 33.05 0.0M
2021-04-16 29.82 32.04 29.82 31.85 0.1M
2021-04-15 30.28 30.28 29.67 29.73 0.0M
2021-04-14 30.23 30.30 29.86 29.93 0.0M
2021-04-13 30.39 30.47 29.72 30.01 0.0M
2021-04-12 30.55 30.80 30.20 30.30 0.0M
2021-04-09 30.69 31.03 30.11 30.29 0.0M
2021-04-08 29.49 30.76 29.49 30.72 0.2M
2021-04-07 28.90 29.75 28.90 29.13 0.0M
2021-04-06 28.70 28.77 28.28 28.52 0.0M
2021-04-05 27.43 28.27 27.43 28.11 0.0M
2021-04-01 26.10 27.15 26.02 27.04 0.0M
2021-03-31 26.24 26.68 25.57 26.03 0.1M
2021-03-30 24.74 26.31 24.74 25.95 0.0M
2021-03-29 25.30 25.30 24.50 24.83 0.0M
2021-03-26 24.81 25.19 24.34 25.11 0.0M
2021-03-25 22.95 24.62 22.78 24.43 0.0M
2021-03-24 25.21 25.21 23.32 23.55 0.1M
2021-03-23 26.66 26.72 25.13 25.20 0.1M
2021-03-22 25.34 27.06 25.34 26.79 0.0M
2021-03-19 25.69 26.12 25.69 25.86 0.0M
2021-03-18 26.41 26.59 25.83 25.92 0.0M
2021-03-17 26.75 26.99 26.35 26.77 0.0M
2021-03-16 27.44 27.55 27.00 27.04 0.2M
2021-03-15 26.56 27.07 26.56 27.05 0.0M
2021-03-12 25.77 26.54 25.59 26.49 0.0M
2021-03-11 25.69 26.19 25.42 26.19 0.0M
2021-03-10 26.56 26.58 25.56 25.57 0.0M
2021-03-09 27.00 27.05 26.60 26.64 0.0M
2021-03-08 26.00 26.70 25.99 26.54 0.0M
2021-03-05 25.73 26.29 24.95 26.28 0.0M
2021-03-04 25.92 25.99 25.10 25.62 0.0M
2021-03-03 25.37 26.42 25.36 26.35 0.0M
2021-03-02 26.07 26.07 24.65 24.89 0.0M
2021-03-01 26.42 26.87 25.97 25.98 0.0M
2021-02-26 25.45 26.27 24.83 25.98 0.1M
2021-02-25 26.09 26.19 25.31 25.37 0.0M
2021-02-24 24.90 25.57 24.48 25.55 0.0M
2021-02-23 24.73 24.89 23.81 24.77 0.0M
2021-02-22 25.89 25.89 25.21 25.27 0.0M
2021-02-19 26.01 26.01 25.64 25.82 0.0M
2021-02-18 25.84 25.84 24.99 25.13 0.0M
2021-02-17 26.86 26.95 25.96 26.61 0.0M
2021-02-16 28.18 28.99 27.26 27.40 0.0M
2021-02-12 26.90 27.76 26.90 27.68 0.0M
2021-02-11 27.04 27.09 26.68 27.06 0.0M
2021-02-10 26.46 27.03 26.43 27.03 0.0M
2021-02-09 26.36 26.85 26.34 26.52 0.0M
2021-02-08 28.15 28.15 26.79 27.10 0.0M
2021-02-05 27.00 27.80 27.00 27.78 0.1M
2021-02-04 25.83 26.85 25.83 26.43 0.1M
2021-02-03 25.06 25.45 24.81 25.28 0.0M
2021-02-02 25.99 25.99 24.59 24.91 0.0M
2021-02-01 23.95 25.65 23.89 24.97 0.0M
2021-01-29 23.83 24.30 23.31 23.63 0.0M
2021-01-28 24.07 24.79 23.72 24.42 0.1M
2021-01-27 23.45 24.07 23.04 23.58 0.0M
2021-01-26 25.16 25.16 24.30 24.34 0.1M
2021-01-25 23.54 24.71 23.54 24.64 0.2M
2021-01-22 23.93 24.02 23.42 23.67 0.1M
2021-01-21 23.36 24.46 23.35 24.13 0.0M
2021-01-20 22.60 23.10 22.56 23.01 0.1M
2021-01-19 22.32 22.43 21.94 22.22 0.0M
2021-01-18 22.59 22.59 22.32 22.43 0.0M
2021-01-15 22.87 22.87 22.21 22.76 0.0M
2021-01-14 22.56 23.29 22.56 22.89 0.0M
2021-01-13 23.13 23.13 22.47 22.69 0.0M
2021-01-12 23.03 23.22 22.36 23.01 0.0M
2021-01-11 23.71 23.73 23.23 23.39 0.1M
2021-01-08 23.84 24.23 23.45 23.99 0.1M
2021-01-07 23.13 23.67 22.90 23.52 0.1M
2021-01-06 22.96 23.39 22.76 22.87 0.0M
2021-01-05 22.65 22.78 22.53 22.70 0.0M
2021-01-04 22.90 23.30 22.54 22.69 0.1M