Canfor(CFPZF)
$9.93-0.18 (-1.78%)
CFPZF
Canfor historical prices
$9.93
At close:-0.18 (-1.78%)
Canfor (CFPZF) Historical Prices
71 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.87 | 9.93 | 9.87 | 9.93 | 9.93 | -1.78% | 5,471 | 0.20 |
| Nov 12, 2026 | 10.02 | 10.24 | 10.01 | 10.11 | 10.11 | -0.53% | 20,318 | 0.75 |
| Nov 11, 2026 | 10.23 | 10.27 | 10.16 | 10.16 | 10.16 | -1.03% | 9,257 | 0.34 |
| Nov 10, 2026 | 10.28 | 10.33 | 10.22 | 10.27 | 10.27 | -0.68% | 20,488 | 0.75 |
| Nov 09, 2026 | 10.55 | 10.55 | 10.21 | 10.27 | 10.27 | -0.68% | 5,395 | 0.20 |
| Nov 06, 2026 | 10.39 | 10.39 | 9.78 | 10.34 | 10.34 | -1.19% | 20,502 | 0.75 |
| Nov 05, 2026 | 10.79 | 10.85 | 10.38 | 10.47 | 10.47 | -4.34% | 94,854 | 3.56 |
| Nov 04, 2026 | 10.94 | 10.94 | 10.20 | 10.94 | 10.94 | +2.67% | 240,254 | 10.34 |
| Nov 03, 2026 | 10.65 | 10.66 | 10.54 | 10.66 | 10.66 | +1.29% | 7,928 | 0.33 |
| Nov 02, 2026 | 10.22 | 10.87 | 10.22 | 10.52 | 10.52 | -0.66% | 170,471 | 7.92 |
| Oct 30, 2026 | 10.92 | 11.02 | 10.51 | 10.59 | 10.59 | -2.58% | 46,032 | 2.21 |
| Oct 29, 2026 | 10.90 | 11.04 | 10.75 | 10.87 | 10.87 | +0.56% | 125,135 | 6.63 |
| Oct 28, 2026 | 11.08 | 11.24 | 10.81 | 10.81 | 10.81 | -1.55% | 4,762 | 0.25 |
| Oct 27, 2026 | 11.19 | 11.19 | 10.75 | 10.98 | 10.98 | -0.71% | 20,755 | 1.10 |
| Oct 26, 2026 | 11.02 | 11.16 | 11.00 | 11.06 | 11.06 | +1.67% | 46,912 | 2.57 |
| Oct 23, 2026 | 10.79 | 10.88 | 10.66 | 10.88 | 10.88 | -0.04% | 12,922 | 0.71 |
| Oct 22, 2026 | 10.44 | 10.88 | 10.44 | 10.88 | 10.88 | +2.64% | 25,255 | 1.41 |
| Oct 21, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | +3.92% | 23,509 | 1.35 |
| Oct 20, 2026 | 10.18 | 10.31 | 10.18 | 10.20 | 10.20 | +0.59% | 17,258 | 1.00 |
| Oct 19, 2026 | 10.01 | 10.19 | 10.01 | 10.14 | 10.14 | +3.43% | 13,617 | 0.79 |
| Oct 16, 2026 | 10.15 | 10.15 | 9.78 | 9.80 | 9.80 | -2.93% | 9,420 | 0.55 |
| Oct 15, 2026 | 10.03 | 10.14 | 10.03 | 10.10 | 10.10 | +2.05% | 15,836 | 0.93 |
| Oct 14, 2026 | 9.83 | 9.94 | 9.62 | 9.90 | 9.90 | -1.13% | 10,012 | 0.59 |
| Oct 13, 2026 | 10.08 | 10.08 | 9.95 | 10.01 | 10.01 | -1.28% | 23,781 | 1.43 |
| Oct 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | +0.14% | 106 | 0.01 |
| Oct 09, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | +0.60% | 38,263 | 2.26 |
| Oct 08, 2026 | 9.87 | 10.07 | 9.87 | 10.07 | 10.07 | +0.36% | 15,019 | 0.90 |
| Oct 07, 2026 | 10.12 | 10.21 | 10.02 | 10.03 | 10.03 | -1.08% | 13,086 | 0.79 |
| Oct 06, 2026 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | -5.29% | 27,334 | 1.53 |
| Oct 05, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +1.67% | 8,577 | 0.48 |
| Oct 02, 2026 | 10.84 | 10.84 | 10.42 | 10.53 | 10.53 | -1.95% | 11,979 | 0.68 |
| Oct 01, 2026 | 10.90 | 10.90 | 10.58 | 10.74 | 10.74 | -3.80% | 12,099 | 0.68 |
| Sep 30, 2026 | 11.47 | 11.47 | 11.09 | 11.16 | 11.16 | +0.09% | 21,531 | 1.23 |
| Sep 29, 2026 | 11.43 | 11.43 | 11.08 | 11.15 | 11.15 | -2.42% | 7,303 | 0.42 |
| Sep 28, 2026 | 11.21 | 11.47 | 11.21 | 11.43 | 11.43 | +2.51% | 7,081 | 0.41 |
| Sep 25, 2026 | 11.24 | 11.24 | 10.98 | 11.15 | 11.15 | +0.27% | 13,533 | 0.79 |
| Sep 24, 2026 | 11.31 | 11.31 | 10.98 | 11.12 | 11.12 | -1.45% | 22,755 | 1.34 |
| Sep 23, 2026 | 11.49 | 11.52 | 11.28 | 11.28 | 11.28 | -1.36% | 44,740 | 2.73 |
| Sep 22, 2026 | 11.24 | 11.45 | 11.24 | 11.44 | 11.44 | +2.60% | 33,257 | 2.05 |
| Sep 21, 2026 | 11.20 | 11.20 | 11.06 | 11.15 | 11.15 | -0.45% | 37,417 | 2.32 |
| Sep 18, 2026 | 11.36 | 11.36 | 11.20 | 11.20 | 11.20 | -1.83% | 52,426 | 3.37 |
| Sep 17, 2026 | 11.76 | 11.78 | 11.41 | 11.41 | 11.41 | -3.08% | 5,202 | 0.33 |
| Sep 16, 2026 | 11.68 | 11.85 | 11.67 | 11.77 | 11.77 | +3.04% | 38,691 | 2.54 |
| Sep 15, 2026 | 11.54 | 11.79 | 11.37 | 11.43 | 11.43 | +1.56% | 3,179 | 0.21 |
| Sep 14, 2026 | 10.98 | 11.42 | 10.98 | 11.25 | 11.25 | +3.02% | 19,851 | 1.30 |
| Sep 11, 2026 | 10.70 | 10.99 | 10.70 | 10.92 | 10.92 | +3.80% | 13,402 | 0.85 |
| Sep 10, 2026 | 10.48 | 10.56 | 10.39 | 10.52 | 10.52 | +0.52% | 19,144 | 1.19 |
| Sep 09, 2026 | 10.44 | 10.50 | 10.44 | 10.47 | 10.47 | -0.75% | 1,941 | 0.12 |
| Sep 08, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | +1.32% | 21,065 | 1.28 |
| Sep 07, 2026 | 10.43 | 10.43 | 10.37 | 10.41 | 10.41 | 0.00% | 0 | 0.00 |
