Canfor Corporation CFPZF
9.93 USD -0.18 (-1.78%)
Regular-session close
10.11 Day range 10.20
7.83 52-week range 11.85
- YTD
- +16.41%
- 1 year
- +15.60%
CFPZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.87 | 9.93 | 9.87 | 9.93 | -0.18 | -1.78% | 5,500 |
| Nov 12, 2026 | 10.02 | 10.24 | 10.01 | 10.11 | -0.05 | -0.49% | 20,300 |
| Nov 11, 2026 | 10.23 | 10.27 | 10.16 | 10.16 | -0.11 | -1.07% | 9,300 |
| Nov 10, 2026 | 10.28 | 10.33 | 10.22 | 10.27 | 0.00 | 0.00% | 20,500 |
| Nov 9, 2026 | 10.55 | 10.55 | 10.21 | 10.27 | -0.07 | -0.68% | 5,400 |
| Nov 6, 2026 | 10.39 | 10.39 | 9.78 | 10.34 | -0.13 | -1.24% | 20,500 |
| Nov 5, 2026 | 10.79 | 10.85 | 10.38 | 10.47 | -0.47 | -4.30% | 94,900 |
| Nov 4, 2026 | 10.94 | 10.94 | 10.20 | 10.94 | +0.28 | +2.63% | 240,300 |
| Nov 3, 2026 | 10.65 | 10.66 | 10.54 | 10.66 | +0.14 | +1.33% | 7,900 |
| Nov 2, 2026 | 10.22 | 10.87 | 10.22 | 10.52 | -0.07 | -0.66% | 170,500 |
| Oct 30, 2026 | 10.92 | 11.02 | 10.51 | 10.59 | -0.28 | -2.58% | 46,000 |
| Oct 29, 2026 | 10.90 | 11.04 | 10.75 | 10.87 | +0.06 | +0.56% | 125,100 |
| Oct 28, 2026 | 11.08 | 11.24 | 10.81 | 10.81 | -0.17 | -1.55% | 4,800 |
| Oct 27, 2026 | 11.19 | 11.19 | 10.75 | 10.98 | -0.08 | -0.72% | 20,800 |
| Oct 26, 2026 | 11.02 | 11.16 | 11.00 | 11.06 | +0.18 | +1.65% | 46,900 |
| Oct 23, 2026 | 10.79 | 10.88 | 10.66 | 10.88 | 0.00 | 0.00% | 12,900 |
| Oct 22, 2026 | 10.44 | 10.88 | 10.44 | 10.88 | +0.28 | +2.64% | 25,300 |
| Oct 21, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | +0.40 | +3.92% | 23,500 |
| Oct 20, 2026 | 10.18 | 10.31 | 10.18 | 10.20 | +0.06 | +0.59% | 17,300 |
| Oct 19, 2026 | 10.01 | 10.19 | 10.01 | 10.14 | +0.34 | +3.47% | 13,600 |
| Oct 16, 2026 | 10.15 | 10.15 | 9.78 | 9.80 | -0.30 | -2.97% | 9,400 |
| Oct 15, 2026 | 10.03 | 10.14 | 10.03 | 10.10 | +0.20 | +2.02% | 15,800 |
| Oct 14, 2026 | 9.83 | 9.94 | 9.62 | 9.90 | -0.11 | -1.10% | 10,000 |
| Oct 13, 2026 | 10.08 | 10.08 | 9.95 | 10.01 | -0.13 | -1.28% | 23,800 |
| Oct 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | +0.01 | +0.10% | 100 |
| Oct 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.06 | +0.60% | 38,300 |
| Oct 8, 2026 | 9.87 | 10.07 | 9.87 | 10.07 | +0.04 | +0.40% | 15,000 |
| Oct 7, 2026 | 10.12 | 10.21 | 10.02 | 10.03 | -0.11 | -1.08% | 13,100 |
| Oct 6, 2026 | 10.28 | 10.28 | 10.14 | 10.14 | -0.57 | -5.32% | 27,300 |
| Oct 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.18 | +1.71% | 8,600 |
| Oct 2, 2026 | 10.84 | 10.84 | 10.42 | 10.53 | -0.21 | -1.96% | 12,000 |
| Oct 1, 2026 | 10.90 | 10.90 | 10.58 | 10.74 | -0.42 | -3.76% | 12,100 |
| Sep 30, 2026 | 11.47 | 11.47 | 11.09 | 11.16 | +0.01 | +0.09% | 21,500 |
| Sep 29, 2026 | 11.43 | 11.43 | 11.08 | 11.15 | -0.28 | -2.45% | 7,300 |
| Sep 28, 2026 | 11.21 | 11.47 | 11.21 | 11.43 | +0.28 | +2.51% | 7,100 |
| Sep 25, 2026 | 11.24 | 11.24 | 10.98 | 11.15 | +0.03 | +0.27% | 13,500 |
| Sep 24, 2026 | 11.31 | 11.31 | 10.98 | 11.12 | -0.16 | -1.42% | 22,800 |
| Sep 23, 2026 | 11.49 | 11.52 | 11.28 | 11.28 | -0.16 | -1.40% | 44,700 |
| Sep 22, 2026 | 11.24 | 11.45 | 11.24 | 11.44 | +0.29 | +2.60% | 33,300 |
| Sep 21, 2026 | 11.20 | 11.20 | 11.06 | 11.15 | -0.05 | -0.45% | 37,400 |
| Sep 18, 2026 | 11.36 | 11.36 | 11.20 | 11.20 | -0.21 | -1.84% | 52,400 |
| Sep 17, 2026 | 11.76 | 11.78 | 11.41 | 11.41 | -0.36 | -3.06% | 5,200 |
| Sep 16, 2026 | 11.68 | 11.85 | 11.67 | 11.77 | +0.34 | +2.97% | 38,700 |
| Sep 15, 2026 | 11.54 | 11.79 | 11.37 | 11.43 | +0.18 | +1.60% | 3,200 |
| Sep 14, 2026 | 10.98 | 11.42 | 10.98 | 11.25 | +0.33 | +3.02% | 19,900 |
| Sep 11, 2026 | 10.70 | 10.99 | 10.70 | 10.92 | +0.40 | +3.80% | 13,400 |
| Sep 10, 2026 | 10.47 | 10.56 | 10.39 | 10.52 | +0.05 | +0.48% | 19,100 |
| Sep 9, 2026 | 10.44 | 10.50 | 10.44 | 10.47 | -0.08 | -0.76% | 1,900 |
| Sep 8, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | +0.14 | +1.34% | 21,100 |
| Sep 4, 2026 | 10.43 | 10.43 | 10.37 | 10.41 | +0.29 | +2.87% | 15,900 |
| Sep 3, 2026 | 10.00 | 10.15 | 9.99 | 10.12 | -0.18 | -1.75% | 24,100 |
| Sep 2, 2026 | 10.19 | 10.30 | 10.19 | 10.30 | +0.22 | +2.18% | 22,200 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.08 | 10.08 | -0.39 | -3.72% | 18,300 |
| Aug 31, 2026 | 10.49 | 10.54 | 10.45 | 10.47 | +0.08 | +0.77% | 8,200 |
| Aug 28, 2026 | 10.77 | 10.77 | 10.36 | 10.39 | -0.27 | -2.53% | 10,300 |
| Aug 27, 2026 | 10.48 | 10.67 | 10.43 | 10.66 | +0.41 | +4.00% | 23,500 |
| Aug 26, 2026 | 10.33 | 10.39 | 10.21 | 10.25 | -0.19 | -1.82% | 31,100 |
| Aug 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.09 | -0.85% | 16,700 |
| Aug 24, 2026 | 10.41 | 10.53 | 10.41 | 10.53 | -0.40 | -3.66% | 15,000 |
| Aug 21, 2026 | 10.87 | 10.93 | 10.87 | 10.93 | +0.20 | +1.86% | 23,800 |
| Aug 20, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.26 | -2.37% | 5,100 |
| Aug 19, 2026 | 10.72 | 10.99 | 10.72 | 10.99 | +0.48 | +4.57% | 20,700 |
| Aug 18, 2026 | 10.64 | 10.64 | 10.51 | 10.51 | -0.10 | -0.94% | 4,700 |
| Aug 17, 2026 | 10.72 | 10.72 | 10.55 | 10.61 | -0.16 | -1.49% | 21,900 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.77 | 10.77 | -0.21 | -1.91% | 16,300 |
65 days, newest first. Daily bars as drawn on the CFPZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.