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
2023-12-29 17.90 17.93 17.86 17.88 0.0M
2023-12-28 17.71 17.96 17.71 17.83 0.0M
2023-12-27 18.26 18.31 17.76 17.77 0.0M
2023-12-22 18.20 18.35 18.15 18.18 0.0M
2023-12-21 18.05 18.18 17.92 17.94 0.0M
2023-12-20 18.23 18.40 17.69 17.74 0.0M
2023-12-19 16.39 18.22 16.39 18.14 0.8M
2023-12-18 16.12 16.14 15.79 16.11 0.0M
2023-12-15 15.86 16.08 15.66 16.07 0.0M
2023-12-14 16.12 16.33 15.80 15.85 0.0M
2023-12-13 14.71 15.84 14.63 15.82 0.1M
2023-12-12 14.90 15.00 14.80 14.93 0.0M
2023-12-11 15.29 15.29 14.95 15.19 0.0M
2023-12-08 15.67 15.67 15.26 15.57 0.0M
2023-12-07 16.46 16.47 15.77 15.78 0.0M
2023-12-06 16.91 16.99 16.44 16.47 0.0M
2023-12-05 16.76 16.85 16.69 16.79 0.0M
2023-12-04 16.50 17.39 16.50 17.17 0.0M
2023-12-01 16.35 16.90 16.35 16.81 0.0M
2023-11-30 17.15 17.15 16.07 16.07 0.0M
2023-11-29 17.50 17.56 17.23 17.25 0.0M
2023-11-28 17.49 17.54 17.35 17.35 0.0M
2023-11-27 17.61 17.72 17.49 17.49 0.1M
2023-11-24 17.51 17.59 17.40 17.47 0.0M
2023-11-23 17.39 17.39 17.23 17.33 0.0M
2023-11-22 17.41 17.66 17.28 17.28 0.0M
2023-11-21 17.32 17.42 17.27 17.30 0.0M
2023-11-20 16.90 17.45 16.84 17.29 0.0M
2023-11-17 16.83 16.97 16.49 16.90 0.0M
2023-11-16 16.88 16.88 16.40 16.52 0.0M
2023-11-15 16.49 17.09 16.49 17.01 0.0M
2023-11-14 16.00 16.42 15.95 16.30 0.0M
2023-11-13 15.35 15.73 15.35 15.56 0.0M
2023-11-10 15.58 15.66 15.41 15.50 0.0M
2023-11-09 15.82 15.98 15.58 15.63 0.0M
2023-11-08 16.15 16.21 15.97 15.97 0.0M
2023-11-07 16.48 16.66 16.24 16.24 0.0M
2023-11-06 16.40 16.71 16.33 16.59 0.0M
2023-11-03 16.19 16.63 15.93 16.15 0.0M
2023-11-02 14.89 15.25 14.88 14.94 0.0M
2023-11-01 14.10 14.56 14.10 14.52 0.0M
2023-10-31 14.10 14.17 14.07 14.16 0.0M
2023-10-30 14.34 14.47 14.31 14.31 0.0M
2023-10-27 13.93 14.22 13.93 14.14 0.1M
2023-10-26 14.32 14.37 13.87 14.10 0.0M
2023-10-25 14.15 14.32 14.02 14.06 0.1M
2023-10-24 14.15 14.38 13.47 14.26 0.0M
2023-10-23 14.00 14.23 14.00 14.11 0.0M
2023-10-20 14.28 14.30 13.96 14.21 0.0M
2023-10-19 14.65 14.69 14.42 14.45 0.0M
2023-10-18 15.00 15.00 14.48 14.64 0.0M
2023-10-17 14.86 15.20 14.86 15.03 0.0M
2023-10-16 14.40 14.99 14.40 14.79 0.0M
2023-10-13 14.66 14.66 14.26 14.32 0.0M
2023-10-12 15.03 15.03 14.40 14.57 0.0M
2023-10-11 15.40 15.55 14.97 15.01 0.0M
2023-10-10 15.44 15.44 15.09 15.29 0.0M
2023-10-06 15.15 15.56 14.84 15.33 0.0M
2023-10-05 15.75 15.78 15.33 15.36 0.0M
2023-10-04 16.09 16.09 15.72 15.87 0.0M
2023-10-03 16.40 16.40 15.93 15.97 0.0M
2023-10-02 16.79 16.79 16.45 16.64 0.0M
2023-09-29 17.09 17.11 16.82 16.85 0.0M
2023-09-28 16.81 16.99 16.64 16.99 0.0M
2023-09-27 17.04 17.04 16.77 16.92 0.0M
2023-09-26 17.16 17.16 16.90 16.97 0.0M
2023-09-25 17.30 17.32 16.94 17.18 0.0M
2023-09-22 17.60 17.73 17.45 17.62 0.0M
2023-09-21 17.55 17.90 17.55 17.78 0.0M
2023-09-20 18.05 18.05 17.86 17.87 0.0M
2023-09-19 18.09 18.18 17.83 18.11 0.0M
2023-09-18 18.11 18.18 18.08 18.18 0.0M
2023-09-15 18.73 18.73 18.22 18.34 0.0M
2023-09-14 18.21 18.47 18.13 18.47 0.0M
2023-09-13 18.21 18.32 18.06 18.18 0.0M
2023-09-12 18.58 18.58 18.36 18.36 0.0M
2023-09-11 18.80 18.90 18.64 18.71 0.0M
2023-09-08 18.80 18.85 18.58 18.64 0.0M
2023-09-07 19.25 19.25 18.73 18.76 0.0M
2023-09-06 19.97 19.97 19.37 19.39 0.0M
2023-09-05 20.05 20.27 19.83 20.27 0.0M
2023-09-01 20.67 20.86 20.23 20.25 0.1M
2023-08-31 19.92 20.75 19.76 20.75 0.0M
2023-08-30 19.55 19.86 19.55 19.83 0.0M
2023-08-29 19.63 19.63 19.36 19.54 0.0M
2023-08-28 19.45 19.74 19.45 19.48 0.0M
2023-08-25 19.34 19.40 19.20 19.40 0.0M
2023-08-24 19.50 19.50 19.29 19.35 0.0M
2023-08-23 19.44 19.80 19.28 19.61 0.0M
2023-08-22 19.83 19.83 19.46 19.58 0.0M
2023-08-21 19.78 19.78 19.61 19.76 0.0M
2023-08-18 19.70 19.91 19.29 19.87 0.0M
2023-08-17 20.20 20.29 19.75 19.75 0.0M
2023-08-16 20.15 20.34 19.98 20.08 0.0M
2023-08-15 20.16 20.18 19.96 20.13 0.0M
2023-08-14 20.07 20.19 20.01 20.13 0.0M
2023-08-11 19.64 20.29 19.59 20.06 0.0M
2023-08-10 19.79 19.79 19.53 19.54 0.0M
2023-08-09 19.60 19.80 19.60 19.76 0.0M
2023-08-08 19.64 19.92 19.63 19.77 0.0M
2023-08-04 19.88 19.88 19.38 19.77 0.0M
2023-08-03 19.99 20.07 19.76 20.00 0.0M
2023-08-02 20.38 20.40 19.82 20.00 0.0M
2023-08-01 20.70 21.15 20.20 20.91 0.0M
2023-07-31 20.87 20.95 20.50 20.79 0.0M
2023-07-28 21.72 21.72 20.70 20.88 0.0M
2023-07-27 22.22 22.31 21.68 21.74 0.0M
2023-07-26 22.23 22.33 22.00 22.16 0.0M
2023-07-25 22.23 22.23 21.78 22.03 0.0M
2023-07-24 22.18 22.27 21.98 22.04 0.0M
2023-07-21 22.20 22.37 22.10 22.14 0.0M
2023-07-20 22.40 22.40 22.16 22.24 0.0M
2023-07-19 23.03 23.03 22.41 22.43 0.0M
2023-07-18 23.59 23.74 23.35 23.49 0.0M
2023-07-17 22.60 22.97 22.54 22.75 0.0M
2023-07-14 22.77 22.77 22.20 22.52 0.0M
2023-07-13 23.17 23.17 22.56 22.66 0.0M
2023-07-12 23.33 23.33 23.02 23.11 0.0M
2023-07-11 23.54 23.80 23.01 23.06 0.0M
2023-07-10 22.97 23.24 22.91 23.24 0.0M
2023-07-07 22.14 23.01 22.07 22.91 0.0M
2023-07-06 22.64 22.64 21.91 22.04 0.0M
2023-07-05 23.30 23.30 22.69 22.70 0.0M
2023-07-04 23.98 23.98 23.52 23.52 0.0M
2023-06-30 23.61 23.91 23.50 23.76 0.0M
2023-06-29 23.52 23.52 22.86 23.45 0.0M
2023-06-28 21.88 23.14 21.88 23.14 0.1M
2023-06-27 20.81 21.40 20.81 21.40 0.0M
2023-06-26 20.96 21.13 20.80 20.80 0.0M
2023-06-23 20.87 21.01 20.85 20.85 0.0M
2023-06-22 20.92 21.31 20.79 21.06 0.0M
2023-06-21 21.26 21.42 21.05 21.27 0.0M
2023-06-20 21.34 21.53 21.33 21.45 0.0M
2023-06-19 21.32 21.50 21.32 21.50 0.0M
2023-06-16 21.43 21.62 21.30 21.32 0.0M
2023-06-15 21.18 21.68 21.13 21.42 0.0M
2023-06-14 21.62 21.87 21.26 21.49 0.0M
2023-06-13 21.22 21.65 21.16 21.16 0.0M
2023-06-12 20.52 20.88 20.52 20.82 0.0M
2023-06-09 20.64 21.00 20.51 20.61 0.1M
2023-06-08 20.08 20.97 19.96 20.73 0.0M
2023-06-07 20.63 20.63 20.30 20.40 0.0M
2023-06-06 19.53 20.47 19.53 20.47 0.0M
2023-06-05 19.37 19.75 19.19 19.42 0.0M
2023-06-02 19.38 19.78 19.35 19.57 0.0M
2023-06-01 19.05 19.36 18.91 19.16 0.0M
2023-05-31 19.48 19.49 19.07 19.16 0.0M
2023-05-30 19.85 19.85 19.24 19.75 0.0M
2023-05-29 19.92 20.19 19.90 20.14 0.0M
2023-05-26 19.90 19.90 19.65 19.65 0.0M
2023-05-25 19.65 19.93 19.58 19.60 0.0M
2023-05-24 19.83 19.94 19.63 19.63 0.0M
2023-05-23 20.85 21.05 20.30 20.30 0.0M
2023-05-19 21.08 21.08 20.93 20.93 0.0M
2023-05-18 20.73 21.13 20.72 21.09 0.0M
2023-05-17 20.75 21.42 20.70 21.27 0.0M
2023-05-16 21.02 21.02 20.54 20.64 0.0M
2023-05-15 21.30 21.35 20.76 21.32 0.0M
2023-05-12 21.18 21.24 20.75 21.20 0.0M
2023-05-11 21.52 21.57 20.66 21.01 0.1M
2023-05-10 21.84 22.03 21.70 21.71 0.0M
2023-05-09 21.42 21.67 21.42 21.64 0.0M
2023-05-08 21.21 21.76 21.21 21.74 0.0M
2023-05-05 20.54 21.35 20.42 21.19 0.0M
2023-05-04 20.54 20.60 20.13 20.13 0.0M
2023-05-03 20.15 21.00 20.15 20.86 0.0M
2023-05-02 20.34 20.34 20.02 20.28 0.0M
2023-05-01 20.57 20.62 20.35 20.60 0.0M
2023-04-28 20.38 20.58 20.34 20.37 0.0M
2023-04-27 20.03 20.35 19.93 20.30 0.0M
2023-04-26 20.70 20.75 20.07 20.17 0.0M
2023-04-25 20.96 21.06 20.86 20.89 0.0M
2023-04-24 21.70 21.70 21.23 21.23 0.0M
2023-04-21 21.96 21.96 21.36 21.73 0.0M
2023-04-20 21.91 22.31 21.83 22.03 0.0M
2023-04-19 21.76 22.16 21.75 22.05 0.0M
2023-04-18 21.70 21.93 21.49 21.93 0.0M
2023-04-17 21.12 21.83 21.12 21.77 0.0M
2023-04-14 21.22 21.60 21.05 21.35 0.0M
2023-04-13 20.84 21.13 20.69 21.11 0.0M
2023-04-12 21.18 21.22 21.18 21.22 0.0M
2023-04-11 21.06 21.35 21.00 21.20 0.0M
2023-04-10 20.69 21.04 20.69 20.96 0.0M
2023-04-06 20.41 20.68 20.37 20.68 0.0M
2023-04-05 20.32 20.75 20.02 20.73 0.0M
2023-04-04 21.61 21.61 20.75 20.78 0.0M
2023-04-03 22.15 22.15 21.56 21.65 0.0M
2023-03-31 21.30 21.67 21.19 21.67 0.0M
2023-03-30 21.69 21.69 21.18 21.23 0.0M
2023-03-29 21.75 21.98 21.53 21.53 0.0M
2023-03-28 21.41 21.53 21.12 21.40 0.0M
2023-03-27 21.88 21.88 21.49 21.70 0.0M
2023-03-24 21.79 21.87 21.65 21.87 0.0M
2023-03-23 22.28 22.30 21.83 21.85 0.0M
2023-03-22 22.63 22.64 22.21 22.21 0.0M
2023-03-21 23.10 23.10 22.80 22.85 0.0M
2023-03-20 23.41 23.41 23.00 23.02 0.0M
2023-03-17 23.21 23.33 22.98 23.14 0.0M
2023-03-16 22.26 23.06 22.26 23.03 0.0M
2023-03-15 22.43 22.43 22.07 22.14 0.0M
2023-03-14 22.68 22.68 22.26 22.49 0.0M
2023-03-13 22.63 22.68 22.00 22.38 0.0M
2023-03-10 23.71 23.84 23.19 23.19 0.0M
2023-03-09 24.96 25.01 23.88 23.89 0.0M
2023-03-08 23.06 23.88 22.78 23.87 0.0M
2023-03-07 23.14 23.70 23.06 23.20 0.0M
2023-03-06 23.27 23.50 22.83 23.02 0.0M
2023-03-03 22.73 23.15 22.73 23.07 0.0M
2023-03-02 22.41 22.69 22.31 22.69 0.0M
2023-03-01 22.25 23.42 22.01 23.36 0.0M
2023-02-28 22.53 23.28 22.53 23.25 0.0M
2023-02-27 23.10 23.15 22.65 22.69 0.0M
2023-02-24 22.63 23.20 22.36 23.17 0.0M
2023-02-23 22.52 23.01 22.50 22.85 0.0M
2023-02-22 22.24 22.35 22.04 22.20 0.0M
2023-02-21 22.23 22.57 21.97 22.00 0.0M
2023-02-17 23.32 23.45 22.94 23.03 0.0M
2023-02-16 23.91 23.99 23.25 23.26 0.1M
2023-02-15 24.11 24.42 23.75 24.19 0.1M
2023-02-14 24.93 25.01 24.19 24.36 0.0M
2023-02-13 25.14 25.34 25.05 25.22 0.0M
2023-02-10 25.46 25.71 25.08 25.08 0.0M
2023-02-09 26.63 26.71 25.98 25.98 0.0M
2023-02-08 26.73 26.82 26.21 26.34 0.1M
2023-02-07 26.60 26.98 26.57 26.95 0.0M
2023-02-06 26.50 26.51 26.12 26.46 0.0M
2023-02-03 26.15 27.26 26.15 26.75 0.0M
2023-02-02 26.06 27.35 26.06 26.90 0.0M
2023-02-01 25.57 25.85 25.17 25.72 0.0M
2023-01-31 24.59 25.75 24.59 25.30 0.0M
2023-01-30 25.09 25.09 24.36 24.66 0.0M
2023-01-27 25.50 25.75 25.38 25.40 0.0M
2023-01-26 24.43 25.44 24.43 25.31 0.0M
2023-01-25 22.32 23.31 22.32 23.25 0.0M
2023-01-24 21.69 22.58 21.59 22.50 0.0M
2023-01-23 22.06 22.06 21.63 21.82 0.0M
2023-01-20 21.29 21.93 21.29 21.93 0.0M
2023-01-19 21.38 21.43 21.05 21.13 0.0M
2023-01-18 22.16 22.51 21.80 21.94 0.0M
2023-01-17 21.49 21.56 21.40 21.56 0.0M
2023-01-16 21.62 21.69 21.62 21.69 0.0M
2023-01-13 21.94 22.05 21.83 21.83 0.0M
2023-01-12 21.92 22.15 21.85 22.14 0.0M
2023-01-11 21.80 22.25 21.78 22.17 0.0M
2023-01-10 21.60 22.02 21.55 21.93 0.0M
2023-01-09 22.20 22.25 21.75 21.84 0.0M
2023-01-06 21.91 22.26 21.75 22.26 0.0M
2023-01-05 21.78 22.10 21.70 21.71 0.0M
2023-01-04 21.65 21.99 21.59 21.99 0.0M
2023-01-03 21.31 21.89 21.20 21.43 0.0M