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
2022-12-30 21.69 21.76 21.28 21.31 0.0M
2022-12-29 21.47 22.13 21.47 21.85 0.0M
2022-12-28 20.93 21.26 20.91 21.00 0.0M
2022-12-23 20.65 21.00 20.64 20.86 0.0M
2022-12-22 20.76 20.84 20.42 20.57 0.0M
2022-12-21 21.27 21.63 21.00 21.12 0.0M
2022-12-20 21.54 21.81 21.02 21.08 0.0M
2022-12-19 22.09 22.09 21.18 21.37 0.0M
2022-12-16 22.98 23.00 22.25 22.27 0.0M
2022-12-15 23.32 23.32 22.78 22.88 0.0M
2022-12-14 23.96 24.01 23.27 23.36 0.0M
2022-12-13 24.09 24.31 23.75 24.01 0.0M
2022-12-12 23.53 23.94 23.51 23.71 0.0M
2022-12-09 23.58 23.96 23.38 23.44 0.0M
2022-12-08 23.46 23.70 23.13 23.25 0.0M
2022-12-07 23.06 23.85 23.05 23.20 0.0M
2022-12-06 23.94 23.94 23.08 23.18 0.0M
2022-12-05 23.75 23.78 23.42 23.50 0.0M
2022-12-02 23.71 24.13 23.68 23.85 0.2M
2022-12-01 23.83 24.74 23.83 24.00 0.0M
2022-11-30 23.38 23.83 23.36 23.77 0.0M
2022-11-29 24.28 24.31 23.87 23.97 0.0M
2022-11-28 24.52 24.52 23.99 24.06 0.0M
2022-11-25 24.37 24.88 24.31 24.65 0.0M
2022-11-24 24.72 24.73 24.55 24.55 0.0M
2022-11-23 24.29 24.55 24.27 24.28 0.0M
2022-11-22 24.49 24.71 24.39 24.40 0.0M
2022-11-21 24.00 24.62 23.92 24.43 0.0M
2022-11-18 24.37 24.37 23.97 24.18 0.0M
2022-11-17 23.80 23.98 23.38 23.68 0.0M
2022-11-16 24.11 24.51 23.83 24.40 0.0M
2022-11-15 24.30 24.90 24.10 24.34 0.0M
2022-11-14 23.60 23.84 23.43 23.64 0.0M
2022-11-11 23.50 23.83 23.25 23.80 0.0M
2022-11-10 22.54 23.40 22.54 23.20 0.0M
2022-11-09 21.90 22.16 21.83 21.83 0.0M
2022-11-08 21.86 21.94 21.32 21.81 0.0M
2022-11-07 21.56 22.09 21.32 22.06 0.0M
2022-11-04 21.25 21.62 21.04 21.27 0.0M
2022-11-03 20.38 21.18 20.38 20.83 0.0M
2022-11-02 21.35 21.35 20.01 20.12 0.0M
2022-11-01 20.94 21.75 20.86 20.90 0.0M
2022-10-31 20.96 21.13 20.42 20.49 0.0M
2022-10-28 19.90 21.10 19.86 21.04 0.0M
2022-10-27 19.44 20.24 19.38 20.01 0.1M
2022-10-26 18.91 19.37 18.58 19.28 0.0M
2022-10-25 18.94 19.22 18.74 18.86 0.0M
2022-10-24 19.26 19.26 18.81 19.01 0.0M
2022-10-21 18.87 19.46 18.43 19.46 0.0M
2022-10-20 19.29 19.60 18.97 19.03 0.0M
2022-10-19 19.77 19.77 19.39 19.50 0.0M
2022-10-18 20.05 20.16 19.60 19.93 0.0M
2022-10-17 20.50 20.55 20.09 20.09 0.0M
2022-10-14 20.14 20.33 19.78 20.31 0.0M
2022-10-13 19.56 20.74 19.56 20.46 0.0M
2022-10-12 19.46 20.06 19.46 19.96 0.0M
2022-10-11 19.41 19.75 19.33 19.57 0.0M
2022-10-07 19.20 19.37 18.90 19.37 0.0M
2022-10-06 19.61 19.75 19.18 19.62 0.0M
2022-10-05 19.89 20.03 19.65 19.70 0.0M
2022-10-04 20.41 20.41 19.94 20.01 0.0M
2022-10-03 20.18 20.45 19.85 20.19 0.0M
2022-09-30 19.59 20.47 19.59 20.15 0.0M
2022-09-29 19.34 19.79 18.98 19.76 0.0M
2022-09-28 19.59 20.20 19.59 20.20 0.0M
2022-09-27 20.07 20.07 19.57 19.58 0.0M
2022-09-26 20.16 20.16 19.68 19.86 0.0M
2022-09-23 20.60 20.60 20.09 20.21 0.0M
2022-09-22 21.44 21.45 21.00 21.09 0.0M
2022-09-21 21.90 21.90 21.34 21.35 0.0M
2022-09-20 22.56 22.61 21.92 21.92 0.0M
2022-09-19 22.91 23.31 22.83 23.30 0.0M
2022-09-16 22.91 22.91 22.20 22.79 0.0M
2022-09-15 23.81 24.16 23.16 23.16 0.0M
2022-09-14 24.41 24.41 23.82 23.91 0.0M
2022-09-13 24.79 24.79 24.33 24.47 0.0M
2022-09-12 24.76 25.25 24.76 25.16 0.0M
2022-09-09 23.67 24.11 23.57 24.08 0.0M
2022-09-08 23.16 23.95 23.07 23.92 0.0M
2022-09-07 23.80 23.85 23.66 23.69 0.0M
2022-09-06 24.12 24.16 23.46 23.71 0.0M
2022-09-02 24.19 25.05 24.19 24.31 0.0M
2022-09-01 25.36 25.36 24.43 24.72 0.0M
2022-08-31 26.03 26.25 25.64 25.72 0.0M
2022-08-30 26.38 26.39 25.70 26.00 0.0M
2022-08-29 26.75 26.97 26.66 26.66 0.0M
2022-08-26 27.33 27.33 26.50 26.98 0.0M
2022-08-25 27.16 27.50 26.76 27.19 0.0M
2022-08-24 27.54 27.54 27.10 27.32 0.0M
2022-08-23 27.46 27.73 27.37 27.42 0.0M
2022-08-22 27.28 27.64 27.22 27.46 0.0M
2022-08-19 27.53 27.59 27.23 27.40 0.0M
2022-08-18 27.86 27.95 27.69 27.69 0.0M
2022-08-17 27.80 27.80 27.52 27.66 0.0M
2022-08-16 27.58 28.06 27.45 27.98 0.0M
2022-08-15 27.65 27.73 27.50 27.50 0.0M
2022-08-12 27.85 27.91 27.63 27.91 0.0M
2022-08-11 27.39 27.83 27.39 27.76 0.0M
2022-08-10 27.45 27.51 27.13 27.14 0.0M
2022-08-09 26.71 26.76 26.43 26.54 0.0M
2022-08-08 26.98 27.46 26.98 27.21 0.0M
2022-08-05 26.58 26.92 26.40 26.87 0.0M
2022-08-04 27.24 27.37 26.75 26.78 0.0M
2022-08-03 27.16 27.58 27.05 27.32 0.0M
2022-08-02 26.75 27.25 26.75 26.96 0.0M
2022-07-29 25.95 27.29 25.95 27.29 0.0M
2022-07-28 26.85 27.03 26.50 26.75 0.0M
2022-07-27 26.45 26.88 26.34 26.79 0.0M
2022-07-26 26.15 26.26 25.70 25.90 0.1M
2022-07-25 26.54 26.57 26.13 26.34 0.0M
2022-07-22 26.78 26.78 26.08 26.37 0.0M
2022-07-21 26.87 27.00 26.58 26.88 0.0M
2022-07-20 26.01 27.12 26.00 27.06 0.0M
2022-07-19 25.63 26.73 25.57 26.57 0.0M
2022-07-18 25.24 25.24 24.43 24.47 0.0M
2022-07-15 24.81 24.81 24.47 24.66 0.0M
2022-07-14 24.67 24.93 24.45 24.56 0.0M
2022-07-13 25.06 25.46 24.79 25.19 0.0M
2022-07-12 24.70 25.85 24.70 25.34 0.0M
2022-07-11 24.35 24.48 24.07 24.15 0.0M
2022-07-08 24.94 25.04 24.46 24.47 0.0M
2022-07-07 23.55 24.73 23.55 24.70 0.0M
2022-07-06 21.86 23.44 21.82 23.34 0.0M
2022-07-05 22.56 22.56 21.46 21.74 0.0M
2022-07-04 22.63 23.12 22.63 22.86 0.0M
2022-06-30 21.68 22.41 21.68 22.37 0.0M
2022-06-29 21.70 21.78 21.07 21.65 0.0M
2022-06-28 22.78 23.12 21.97 21.99 0.0M
2022-06-27 22.58 22.85 22.51 22.63 0.0M
2022-06-24 22.54 23.02 22.52 22.52 0.0M
2022-06-23 22.71 22.71 21.78 22.21 0.0M
2022-06-22 22.30 23.07 22.30 22.76 0.0M
2022-06-21 22.68 23.10 22.50 22.76 0.0M
2022-06-20 22.81 23.29 22.81 22.89 0.0M
2022-06-17 22.12 22.59 21.94 22.59 0.0M
2022-06-16 23.08 23.08 21.93 22.13 0.0M
2022-06-15 23.80 24.09 23.54 23.72 0.0M
2022-06-14 23.60 23.85 23.10 23.28 0.0M
2022-06-13 24.07 24.07 23.14 23.18 0.0M
2022-06-10 24.90 25.15 24.51 24.74 0.0M
2022-06-09 25.69 25.70 25.31 25.31 0.0M
2022-06-08 26.21 26.35 25.86 25.90 0.0M
2022-06-07 26.86 26.86 26.25 26.45 0.0M
2022-06-06 26.81 27.13 26.44 27.12 0.0M
2022-06-03 26.46 26.95 26.36 26.72 0.0M
2022-06-02 25.71 26.65 25.71 26.65 0.0M
2022-06-01 26.65 26.69 25.52 26.05 0.0M
2022-05-31 26.07 27.10 26.06 26.79 0.0M
2022-05-30 26.03 26.35 25.99 26.20 0.0M
2022-05-27 26.49 26.55 25.92 25.96 0.0M
2022-05-26 25.27 26.27 25.27 26.24 0.0M
2022-05-25 24.12 25.81 24.12 25.56 0.0M
2022-05-24 24.06 24.38 23.70 24.14 0.0M
2022-05-20 24.70 24.70 23.65 24.15 0.0M
2022-05-19 23.93 24.89 23.93 24.50 0.0M
2022-05-18 25.53 25.53 24.22 24.28 0.0M
2022-05-17 25.07 25.89 24.98 25.78 0.0M
2022-05-16 24.00 24.71 23.68 24.36 0.0M
2022-05-13 23.61 24.34 23.61 24.01 0.0M
2022-05-12 23.27 23.50 22.90 23.31 0.0M
2022-05-11 24.41 24.66 23.30 23.32 0.0M
2022-05-10 25.48 25.91 24.27 24.27 0.0M
2022-05-09 25.17 25.56 24.65 25.56 0.0M
2022-05-06 25.58 25.82 25.40 25.60 0.2M
2022-05-05 26.50 26.52 26.06 26.13 0.0M
2022-05-04 25.54 26.47 25.20 26.32 0.0M
2022-05-03 24.97 26.08 24.97 26.01 0.0M
2022-05-02 24.19 24.86 24.19 24.81 0.0M
2022-04-29 24.79 25.30 24.49 24.50 0.0M
2022-04-28 24.15 25.07 24.06 25.07 0.0M
2022-04-27 23.66 23.77 23.12 23.70 0.0M
2022-04-26 23.63 23.79 23.34 23.54 0.0M
2022-04-25 24.02 24.02 23.32 23.78 0.0M
2022-04-22 24.75 24.90 24.28 24.39 0.0M
2022-04-21 25.30 25.52 24.85 24.92 0.0M
2022-04-20 25.10 26.27 25.10 25.69 0.0M
2022-04-19 23.96 24.69 23.96 24.67 0.0M
2022-04-18 24.36 24.37 23.96 24.04 0.0M
2022-04-14 23.96 24.08 23.60 24.04 0.0M
2022-04-13 23.78 24.05 23.53 23.92 0.0M
2022-04-12 23.82 24.16 23.44 23.52 0.0M
2022-04-11 23.62 23.73 22.95 23.30 0.0M
2022-04-08 22.75 23.81 22.54 23.48 0.0M
2022-04-07 22.21 22.88 22.21 22.75 0.0M
2022-04-06 23.73 23.84 22.73 22.78 0.1M
2022-04-05 24.25 24.54 23.86 24.15 0.0M
2022-04-04 24.13 24.59 23.68 24.53 0.0M
2022-04-01 25.64 25.70 24.31 24.40 0.0M
2022-03-31 26.41 26.41 25.69 25.74 0.0M
2022-03-30 27.21 27.47 26.56 26.59 0.0M
2022-03-29 26.26 27.38 26.26 27.00 0.0M
2022-03-28 26.42 26.72 26.14 26.20 0.0M
2022-03-25 27.11 27.24 26.75 26.76 0.0M
2022-03-24 27.69 27.93 27.44 27.49 0.0M
2022-03-23 28.85 28.85 27.96 28.01 0.0M
2022-03-22 29.48 29.48 28.85 28.94 0.0M
2022-03-21 30.22 30.22 29.21 29.25 0.1M
2022-03-18 30.15 30.32 29.62 30.27 0.0M
2022-03-17 29.40 29.94 29.28 29.83 0.0M
2022-03-16 29.34 29.65 28.98 29.33 0.0M
2022-03-15 27.09 28.49 27.09 28.48 0.0M
2022-03-14 28.41 28.41 27.05 27.16 0.0M
2022-03-11 28.20 28.48 28.06 28.39 0.1M
2022-03-10 27.58 28.15 27.27 28.11 0.0M
2022-03-09 27.52 27.91 27.10 27.62 0.0M
2022-03-08 28.09 28.87 27.15 27.24 0.0M
2022-03-07 28.85 29.29 27.79 28.00 0.1M
2022-03-04 28.75 29.32 28.51 29.00 0.0M
2022-03-03 27.23 28.74 27.23 28.71 0.1M
2022-03-02 27.48 27.88 27.00 27.75 0.1M
2022-03-01 28.80 28.90 28.37 28.85 0.0M
2022-02-28 28.40 28.70 28.32 28.70 0.0M
2022-02-25 27.72 28.96 27.72 28.89 0.0M
2022-02-24 27.00 27.75 26.46 27.70 0.0M
2022-02-23 29.04 29.04 27.64 27.71 0.0M
2022-02-22 28.94 29.34 28.61 28.62 0.0M
2022-02-18 29.59 30.13 29.21 29.21 0.0M
2022-02-17 29.98 29.98 29.43 29.47 0.0M
2022-02-16 29.69 30.10 29.68 29.79 0.0M
2022-02-15 29.82 30.38 29.76 30.22 0.0M
2022-02-14 29.73 30.17 29.64 29.97 0.0M
2022-02-11 30.04 30.38 29.79 30.03 0.1M
2022-02-10 29.95 30.50 29.76 29.88 0.0M
2022-02-09 29.58 30.44 29.56 30.07 0.0M
2022-02-08 28.46 29.44 27.80 29.31 0.0M
2022-02-07 27.31 28.45 26.80 28.28 0.0M
2022-02-04 28.45 28.45 27.67 27.75 0.0M
2022-02-03 28.72 28.99 28.60 28.70 0.0M
2022-02-02 29.00 29.12 27.89 28.70 0.1M
2022-02-01 29.41 29.73 28.80 28.90 0.0M
2022-01-31 28.32 29.13 28.17 28.91 0.0M
2022-01-28 27.98 28.68 27.65 28.64 0.0M
2022-01-27 28.01 28.61 27.75 27.90 0.0M
2022-01-26 28.40 28.58 27.57 27.80 0.0M
2022-01-25 28.08 28.62 27.25 28.25 0.0M
2022-01-24 27.60 28.60 27.06 28.60 0.0M
2022-01-21 30.12 30.12 28.60 28.73 0.0M
2022-01-20 31.33 31.65 30.81 30.82 0.0M
2022-01-19 32.18 32.18 31.41 31.41 0.0M
2022-01-18 32.42 32.45 31.72 32.08 0.0M
2022-01-17 32.75 33.00 32.54 32.58 0.0M
2022-01-14 33.02 33.02 32.41 32.72 0.1M
2022-01-13 33.12 33.79 33.12 33.39 0.0M
2022-01-12 31.55 32.92 31.55 32.92 0.3M
2022-01-11 30.35 31.28 30.32 31.27 0.1M
2022-01-10 31.13 31.13 30.41 30.68 0.0M
2022-01-07 31.72 32.24 31.54 31.60 0.0M
2022-01-06 30.91 31.78 30.91 31.62 0.0M
2022-01-05 31.45 31.56 30.65 30.74 0.0M
2022-01-04 32.16 32.16 31.20 31.40 0.0M