tiprankstipranks
Canfor Corporation (CFPZF)
OTHER OTC:CFPZF
US Market
CFPZF
Canfor
RESEARCH TOOLSreports
Want to see CFPZF full AI Analyst Report?

Canfor (CFPZF) Historical Prices

71 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 06, 2026
8.67
8.94
8.67
8.94
8.94
+3.50%
25,086
1.18
May 05, 2026
8.64
8.77
8.61
8.64
8.64
+0.19%
49,619
2.41
May 04, 2026
8.86
8.86
8.61
8.62
8.62
-3.55%
28,237
1.36
May 01, 2026
8.98
8.98
8.88
8.94
8.94
+0.10%
11,076
0.54
Apr 30, 2026
8.86
9.07
8.80
8.93
8.93
+0.79%
59,079
2.99
Apr 29, 2026
9.02
9.02
8.85
8.86
8.86
-1.88%
9,920
0.50
Apr 28, 2026
9.16
9.17
9.02
9.03
9.03
-2.27%
8,372
0.42
Apr 27, 2026
9.25
9.39
9.22
9.24
9.24
+0.22%
7,027
0.35
Apr 24, 2026
9.15
9.23
9.14
9.22
9.22
+0.99%
6,070
0.30
Apr 23, 2026
9.00
9.27
8.99
9.13
9.13
-1.72%
23,342
1.16
Apr 22, 2026
9.47
9.47
9.26
9.29
9.29
-1.89%
63,848
3.30
Apr 21, 2026
9.60
9.70
9.40
9.47
9.47
-1.77%
7,657
0.40
Apr 20, 2026
9.47
9.67
9.47
9.64
9.64
+1.84%
14,464
0.74
Apr 17, 2026
9.15
9.54
9.15
9.47
9.47
+4.79%
74,282
3.96
Apr 16, 2026
9.35
9.35
9.01
9.03
9.03
-5.65%
20,012
1.09
Apr 15, 2026
9.57
9.66
9.55
9.57
9.57
-1.50%
14,403
0.78
Apr 14, 2026
9.76
9.76
9.68
9.72
9.72
-1.22%
7,104
0.37
Apr 13, 2026
9.50
9.84
9.27
9.84
9.84
+2.93%
15,909
0.81
Apr 10, 2026
9.72
9.72
9.53
9.56
9.56
-0.93%
1,497
0.07
Apr 09, 2026
9.71
9.71
9.61
9.65
9.65
-1.58%
11,302
0.55
Apr 08, 2026
9.81
9.83
9.78
9.81
9.81
-1.04%
0
0.00
Apr 07, 2026
9.92
9.92
9.90
9.91
9.91
+0.18%
14,819
0.70
Apr 06, 2026
9.88
9.94
9.86
9.89
9.89
+0.51%
14,349
0.68
Apr 03, 2026
9.92
9.92
9.72
9.84
9.84
0.00%
0
0.00
Apr 02, 2026
9.92
9.92
9.72
9.84
9.84
-0.83%
17,414
0.80
Apr 01, 2026
9.95
9.95
9.92
9.92
9.92
+0.22%
42,327
1.97
Mar 31, 2026
10.00
10.02
9.88
9.90
9.90
+1.50%
47,177
2.28
Mar 30, 2026
9.66
9.84
9.66
9.75
9.75
+0.60%
12,252
0.59
Mar 27, 2026
9.42
9.70
9.42
9.70
9.70
+1.66%
12,625
0.61
Mar 26, 2026
9.55
9.55
9.54
9.54
9.54
-1.16%
18,772
0.89
Mar 25, 2026
9.59
9.65
9.59
9.65
9.65
+3.41%
52,074
2.57
Mar 24, 2026
9.18
9.38
9.18
9.33
9.33
+1.29%
43,365
2.22
Mar 23, 2026
9.24
9.29
9.21
9.21
9.21
+1.88%
35,600
1.87
Mar 20, 2026
9.09
9.12
9.04
9.04
9.04
-0.63%
62,115
3.38
Mar 19, 2026
9.18
9.18
9.10
9.10
9.10
-3.50%
61,267
3.40
Mar 18, 2026
9.55
9.55
9.43
9.43
9.43
-3.90%
34,095
1.93
Mar 17, 2026
9.97
9.98
9.81
9.81
9.81
+0.65%
33,686
1.89
Mar 16, 2026
9.83
9.83
9.75
9.75
9.75
-0.51%
25,220
1.41
Mar 13, 2026
9.80
9.80
9.80
9.80
9.80
-0.41%
16,942
0.94
Mar 12, 2026
10.06
10.06
9.84
9.84
9.84
-2.81%
10,488
0.58
Mar 11, 2026
10.19
10.19
10.07
10.13
10.13
+0.85%
5,509
0.27
Mar 10, 2026
9.97
10.22
9.97
10.04
10.04
-0.82%
13,636
0.65
Mar 09, 2026
9.68
10.13
9.68
10.12
10.12
+5.34%
4,783
0.23
Mar 06, 2026
9.54
9.61
9.42
9.61
9.61
-3.49%
24,449
1.17
Mar 05, 2026
9.89
9.96
9.86
9.96
9.96
+0.48%
4,431
0.21
Mar 04, 2026
10.00
10.00
9.83
9.91
9.91
-0.32%
14,950
0.70
Mar 03, 2026
9.59
9.98
9.34
9.94
9.94
-0.80%
13,519
0.64
Mar 02, 2026
9.82
10.02
9.82
10.02
10.02
+1.85%
36,319
1.73
Feb 27, 2026
9.73
9.84
9.73
9.84
9.84
-0.36%
36,346
1.76
Feb 26, 2026
9.86
9.88
9.83
9.88
9.88
+0.18%
7,529
0.36
Rows:
50