Toronto - Delayed Quote • CAD
Canfor Corporation (CFP.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.32 | 14.39 | 14.18 | 14.23 | 14.23 | 217,200 |
Apr 25, 2024 | 14.17 | 14.22 | 13.76 | 14.21 | 14.21 | 277,000 |
Apr 24, 2024 | 14.30 | 14.49 | 14.07 | 14.24 | 14.24 | 215,300 |
Apr 23, 2024 | 14.21 | 14.53 | 14.21 | 14.30 | 14.30 | 182,000 |
Apr 22, 2024 | 14.42 | 14.52 | 14.18 | 14.21 | 14.21 | 144,000 |
Apr 19, 2024 | 14.31 | 14.73 | 14.30 | 14.42 | 14.42 | 289,600 |
Apr 18, 2024 | 14.58 | 14.60 | 14.26 | 14.31 | 14.31 | 288,000 |
Apr 17, 2024 | 14.86 | 15.08 | 14.52 | 14.53 | 14.53 | 199,800 |
Apr 16, 2024 | 14.75 | 15.23 | 14.57 | 14.98 | 14.98 | 240,700 |
Apr 15, 2024 | 15.22 | 15.44 | 14.84 | 14.86 | 14.86 | 172,700 |
Apr 12, 2024 | 15.61 | 15.95 | 15.11 | 15.19 | 15.19 | 203,800 |
Apr 11, 2024 | 15.84 | 15.86 | 15.37 | 15.58 | 15.58 | 175,800 |
Apr 10, 2024 | 15.84 | 15.95 | 15.56 | 15.74 | 15.74 | 129,200 |
Apr 9, 2024 | 15.64 | 16.06 | 15.45 | 16.01 | 16.01 | 153,600 |
Apr 8, 2024 | 15.87 | 15.87 | 15.51 | 15.53 | 15.53 | 118,800 |
Apr 5, 2024 | 15.96 | 16.12 | 15.60 | 15.70 | 15.70 | 214,500 |
Apr 4, 2024 | 16.20 | 16.69 | 15.86 | 15.91 | 15.91 | 449,400 |
Apr 3, 2024 | 16.55 | 16.69 | 16.03 | 16.08 | 16.08 | 430,700 |
Apr 2, 2024 | 16.97 | 16.97 | 16.55 | 16.63 | 16.63 | 258,100 |
Apr 1, 2024 | 17.12 | 17.22 | 16.59 | 17.06 | 17.06 | 167,900 |
Mar 28, 2024 | 17.46 | 17.49 | 16.76 | 17.11 | 17.11 | 166,300 |
Mar 27, 2024 | 17.23 | 17.65 | 17.23 | 17.48 | 17.48 | 109,300 |
Mar 26, 2024 | 17.40 | 17.66 | 17.21 | 17.22 | 17.22 | 160,200 |
Mar 25, 2024 | 17.24 | 17.46 | 17.01 | 17.39 | 17.39 | 248,800 |
Mar 22, 2024 | 17.57 | 17.67 | 17.10 | 17.23 | 17.23 | 226,700 |
Mar 21, 2024 | 17.22 | 17.81 | 17.15 | 17.59 | 17.59 | 298,100 |
Mar 20, 2024 | 16.30 | 17.37 | 16.24 | 17.22 | 17.22 | 333,000 |
Mar 19, 2024 | 16.24 | 16.52 | 15.99 | 16.25 | 16.25 | 263,300 |
Mar 18, 2024 | 16.20 | 16.25 | 15.92 | 15.98 | 15.98 | 171,700 |
Mar 15, 2024 | 16.18 | 16.75 | 16.18 | 16.25 | 16.25 | 167,400 |
Mar 14, 2024 | 16.68 | 16.73 | 16.30 | 16.47 | 16.47 | 108,800 |
Mar 13, 2024 | 16.33 | 17.04 | 16.33 | 16.78 | 16.78 | 132,500 |
Mar 12, 2024 | 16.90 | 17.04 | 16.28 | 16.28 | 16.28 | 200,500 |
Mar 11, 2024 | 15.98 | 17.02 | 15.98 | 16.82 | 16.82 | 221,100 |
Mar 8, 2024 | 16.58 | 16.84 | 16.08 | 16.11 | 16.11 | 147,200 |
Mar 7, 2024 | 17.00 | 17.09 | 16.72 | 16.75 | 16.75 | 188,900 |
Mar 6, 2024 | 15.49 | 17.06 | 15.49 | 17.02 | 17.02 | 357,500 |
Mar 5, 2024 | 16.82 | 16.91 | 16.46 | 16.65 | 16.65 | 146,200 |
Mar 4, 2024 | 16.87 | 16.99 | 16.56 | 16.87 | 16.87 | 95,900 |
Mar 1, 2024 | 16.64 | 17.00 | 15.85 | 16.87 | 16.87 | 266,600 |
Feb 29, 2024 | 16.69 | 16.71 | 16.36 | 16.53 | 16.53 | 122,700 |
Feb 28, 2024 | 16.43 | 17.01 | 16.43 | 16.69 | 16.69 | 122,400 |
Feb 27, 2024 | 16.02 | 16.61 | 15.93 | 16.60 | 16.60 | 186,200 |
Feb 26, 2024 | 16.31 | 16.34 | 15.68 | 15.93 | 15.93 | 153,100 |
Feb 23, 2024 | 16.30 | 16.49 | 15.77 | 16.39 | 16.39 | 173,100 |
Feb 22, 2024 | 16.40 | 16.47 | 16.08 | 16.37 | 16.37 | 81,400 |
Feb 21, 2024 | 16.30 | 16.91 | 16.26 | 16.35 | 16.35 | 165,600 |
Feb 20, 2024 | 16.23 | 16.44 | 15.95 | 16.41 | 16.41 | 157,100 |
Feb 16, 2024 | 15.94 | 16.49 | 15.87 | 16.28 | 16.28 | 191,900 |
Feb 15, 2024 | 15.48 | 16.29 | 15.36 | 16.05 | 16.05 | 181,100 |
Feb 14, 2024 | 15.10 | 15.66 | 15.10 | 15.55 | 15.55 | 107,300 |
Feb 13, 2024 | 15.12 | 15.17 | 14.88 | 15.07 | 15.07 | 185,400 |
Feb 12, 2024 | 15.55 | 15.77 | 15.32 | 15.32 | 15.32 | 109,300 |
Feb 9, 2024 | 15.42 | 15.61 | 14.96 | 15.55 | 15.55 | 215,200 |
Feb 8, 2024 | 15.27 | 15.71 | 14.85 | 15.43 | 15.43 | 267,600 |
Feb 7, 2024 | 15.03 | 15.41 | 14.24 | 15.22 | 15.22 | 361,200 |
Feb 6, 2024 | 15.40 | 15.64 | 15.14 | 15.18 | 15.18 | 151,700 |
Feb 5, 2024 | 15.82 | 16.06 | 15.40 | 15.46 | 15.46 | 222,600 |
Feb 2, 2024 | 16.47 | 16.48 | 15.76 | 16.05 | 16.05 | 201,300 |
Feb 1, 2024 | 16.33 | 16.57 | 16.26 | 16.52 | 16.52 | 87,700 |
Jan 31, 2024 | 16.56 | 16.58 | 16.26 | 16.28 | 16.28 | 197,600 |
Jan 30, 2024 | 16.70 | 16.74 | 16.38 | 16.57 | 16.57 | 120,700 |
Jan 29, 2024 | 16.97 | 16.97 | 16.61 | 16.75 | 16.75 | 153,600 |
Jan 26, 2024 | 16.58 | 17.16 | 16.58 | 17.10 | 17.10 | 141,000 |
Jan 25, 2024 | 16.84 | 17.00 | 16.70 | 16.78 | 16.78 | 83,800 |
Jan 24, 2024 | 17.31 | 17.61 | 16.87 | 16.90 | 16.90 | 187,500 |
Jan 23, 2024 | 17.11 | 17.31 | 16.86 | 17.07 | 17.07 | 164,300 |
Jan 22, 2024 | 17.42 | 17.55 | 17.11 | 17.16 | 17.16 | 58,200 |
Jan 19, 2024 | 17.00 | 17.46 | 16.69 | 17.33 | 17.33 | 165,200 |
Jan 18, 2024 | 17.70 | 17.70 | 17.02 | 17.07 | 17.07 | 189,100 |
Jan 17, 2024 | 18.05 | 18.07 | 17.55 | 17.74 | 17.74 | 197,900 |
Jan 16, 2024 | 18.16 | 18.41 | 18.10 | 18.34 | 18.34 | 168,800 |
Jan 15, 2024 | 18.00 | 18.24 | 17.98 | 18.15 | 18.15 | 38,300 |
Jan 12, 2024 | 18.26 | 18.37 | 17.52 | 17.93 | 17.93 | 236,700 |
Jan 11, 2024 | 18.09 | 18.09 | 17.34 | 18.07 | 18.07 | 251,400 |
Jan 10, 2024 | 18.73 | 19.30 | 18.16 | 18.19 | 18.19 | 242,500 |
Jan 9, 2024 | 18.48 | 19.05 | 18.45 | 18.90 | 18.90 | 157,400 |
Jan 8, 2024 | 18.15 | 18.87 | 18.15 | 18.82 | 18.82 | 151,200 |
Jan 5, 2024 | 17.73 | 18.38 | 17.67 | 18.31 | 18.31 | 217,700 |
Jan 4, 2024 | 17.45 | 17.72 | 17.40 | 17.69 | 17.69 | 90,000 |
Jan 3, 2024 | 17.25 | 17.69 | 17.25 | 17.54 | 17.54 | 105,100 |
Jan 2, 2024 | 17.78 | 18.13 | 17.33 | 17.50 | 17.50 | 193,900 |
Dec 29, 2023 | 17.74 | 18.03 | 17.74 | 17.85 | 17.85 | 76,700 |
Dec 28, 2023 | 17.71 | 18.02 | 17.71 | 17.80 | 17.80 | 62,100 |
Dec 27, 2023 | 18.15 | 18.32 | 17.74 | 17.79 | 17.79 | 124,900 |
Dec 22, 2023 | 17.97 | 18.37 | 17.86 | 18.15 | 18.15 | 126,900 |
Dec 21, 2023 | 17.85 | 18.27 | 17.85 | 17.95 | 17.95 | 203,900 |
Dec 20, 2023 | 18.02 | 18.44 | 17.64 | 17.76 | 17.76 | 508,900 |
Dec 19, 2023 | 16.14 | 18.22 | 16.14 | 18.12 | 18.12 | 638,000 |
Dec 18, 2023 | 16.31 | 16.31 | 15.78 | 16.13 | 16.13 | 132,700 |
Dec 15, 2023 | 15.89 | 16.09 | 15.56 | 16.01 | 16.01 | 251,400 |
Dec 14, 2023 | 16.08 | 16.35 | 15.79 | 15.89 | 15.89 | 202,000 |
Dec 13, 2023 | 14.75 | 15.85 | 14.63 | 15.80 | 15.80 | 325,400 |
Dec 12, 2023 | 15.05 | 15.05 | 14.76 | 14.95 | 14.95 | 195,800 |
Dec 11, 2023 | 15.42 | 15.43 | 14.92 | 15.20 | 15.20 | 249,700 |
Dec 8, 2023 | 15.60 | 15.80 | 15.26 | 15.55 | 15.55 | 248,900 |
Dec 7, 2023 | 16.49 | 16.63 | 15.75 | 15.79 | 15.79 | 204,100 |
Dec 6, 2023 | 16.72 | 17.00 | 16.44 | 16.46 | 16.46 | 195,400 |
Dec 5, 2023 | 17.03 | 17.08 | 16.66 | 16.67 | 16.67 | 182,100 |
Dec 4, 2023 | 16.50 | 17.44 | 16.50 | 17.18 | 17.18 | 210,000 |
Dec 1, 2023 | 16.10 | 16.91 | 16.10 | 16.84 | 16.84 | 256,000 |
Nov 30, 2023 | 17.41 | 17.41 | 16.05 | 16.05 | 16.05 | 468,300 |
Nov 29, 2023 | 17.55 | 17.65 | 17.22 | 17.28 | 17.28 | 250,600 |
Nov 28, 2023 | 17.54 | 17.59 | 17.30 | 17.36 | 17.36 | 190,900 |
Nov 27, 2023 | 17.51 | 17.76 | 17.44 | 17.52 | 17.52 | 217,100 |
Nov 24, 2023 | 17.46 | 17.62 | 17.34 | 17.48 | 17.48 | 127,400 |
Nov 23, 2023 | 17.31 | 17.78 | 17.24 | 17.25 | 17.25 | 80,800 |
Nov 22, 2023 | 17.14 | 17.68 | 17.14 | 17.28 | 17.28 | 164,100 |
Nov 21, 2023 | 17.18 | 17.42 | 17.18 | 17.29 | 17.29 | 140,600 |
Nov 20, 2023 | 16.78 | 17.45 | 16.78 | 17.26 | 17.26 | 188,000 |
Nov 17, 2023 | 16.65 | 17.00 | 16.48 | 16.88 | 16.88 | 166,000 |
Nov 16, 2023 | 16.96 | 17.08 | 16.36 | 16.54 | 16.54 | 218,100 |
Nov 15, 2023 | 16.37 | 17.11 | 16.37 | 16.98 | 16.98 | 330,400 |
Nov 14, 2023 | 15.99 | 16.43 | 15.81 | 16.31 | 16.31 | 289,000 |
Nov 13, 2023 | 15.35 | 15.74 | 15.31 | 15.57 | 15.57 | 198,700 |
Nov 10, 2023 | 15.72 | 15.72 | 15.40 | 15.51 | 15.51 | 179,500 |
Nov 9, 2023 | 15.88 | 16.03 | 15.57 | 15.64 | 15.64 | 288,800 |
Nov 8, 2023 | 16.07 | 16.30 | 15.94 | 15.95 | 15.95 | 188,600 |
Nov 7, 2023 | 16.54 | 16.69 | 16.23 | 16.25 | 16.25 | 331,800 |
Nov 6, 2023 | 16.14 | 16.71 | 16.10 | 16.60 | 16.60 | 369,300 |
Nov 3, 2023 | 15.77 | 16.62 | 15.76 | 16.22 | 16.22 | 494,500 |
Nov 2, 2023 | 14.79 | 15.27 | 14.69 | 14.94 | 14.94 | 322,600 |
Nov 1, 2023 | 14.06 | 14.58 | 14.06 | 14.55 | 14.55 | 309,900 |
Oct 31, 2023 | 14.24 | 14.30 | 14.03 | 14.18 | 14.18 | 297,100 |
Oct 30, 2023 | 14.22 | 14.47 | 14.22 | 14.28 | 14.28 | 114,500 |
Oct 27, 2023 | 14.09 | 14.24 | 13.91 | 14.12 | 14.12 | 138,700 |
Oct 26, 2023 | 14.00 | 14.36 | 13.84 | 14.07 | 14.07 | 232,000 |
Oct 25, 2023 | 14.13 | 14.32 | 14.00 | 14.08 | 14.08 | 258,400 |
Oct 24, 2023 | 14.13 | 14.40 | 13.41 | 14.25 | 14.25 | 463,200 |
Oct 23, 2023 | 13.91 | 14.23 | 13.91 | 14.15 | 14.15 | 180,700 |
Oct 20, 2023 | 14.25 | 14.36 | 13.95 | 14.20 | 14.20 | 347,500 |
Oct 19, 2023 | 14.66 | 14.70 | 14.41 | 14.46 | 14.46 | 161,500 |
Oct 18, 2023 | 14.93 | 15.01 | 14.44 | 14.69 | 14.69 | 235,900 |
Oct 17, 2023 | 14.62 | 15.26 | 14.62 | 15.02 | 15.02 | 197,800 |
Oct 16, 2023 | 14.40 | 15.03 | 14.37 | 14.83 | 14.83 | 259,800 |
Oct 13, 2023 | 14.50 | 14.70 | 14.25 | 14.35 | 14.35 | 262,800 |
Oct 12, 2023 | 15.00 | 15.26 | 14.39 | 14.61 | 14.61 | 341,500 |
Oct 11, 2023 | 15.21 | 15.55 | 14.97 | 15.02 | 15.02 | 248,100 |
Oct 10, 2023 | 15.40 | 15.44 | 15.10 | 15.27 | 15.27 | 335,700 |
Oct 6, 2023 | 15.29 | 15.57 | 14.84 | 15.34 | 15.34 | 373,200 |
Oct 5, 2023 | 15.56 | 15.83 | 15.31 | 15.35 | 15.35 | 343,800 |
Oct 4, 2023 | 16.08 | 16.17 | 15.70 | 15.87 | 15.87 | 180,300 |
Oct 3, 2023 | 16.53 | 16.59 | 15.92 | 15.99 | 15.99 | 196,800 |
Oct 2, 2023 | 16.72 | 16.89 | 16.45 | 16.69 | 16.69 | 163,000 |
Sep 29, 2023 | 17.10 | 17.25 | 16.82 | 16.87 | 16.87 | 458,900 |
Sep 28, 2023 | 16.76 | 17.01 | 16.62 | 17.00 | 17.00 | 192,000 |
Sep 27, 2023 | 16.97 | 17.15 | 16.72 | 16.92 | 16.92 | 197,000 |
Sep 26, 2023 | 17.10 | 17.21 | 16.89 | 16.96 | 16.96 | 177,900 |
Sep 25, 2023 | 17.36 | 17.37 | 16.88 | 17.16 | 17.16 | 324,600 |
Sep 22, 2023 | 17.56 | 17.75 | 17.42 | 17.62 | 17.62 | 194,100 |
Sep 21, 2023 | 17.61 | 17.89 | 17.55 | 17.65 | 17.65 | 149,400 |
Sep 20, 2023 | 18.12 | 18.14 | 17.84 | 17.86 | 17.86 | 142,400 |
Sep 19, 2023 | 18.02 | 18.21 | 17.75 | 18.10 | 18.10 | 175,200 |
Sep 18, 2023 | 18.30 | 18.30 | 18.04 | 18.19 | 18.19 | 92,000 |
Sep 15, 2023 | 18.48 | 18.78 | 18.22 | 18.32 | 18.32 | 295,200 |
Sep 14, 2023 | 18.28 | 18.50 | 18.12 | 18.48 | 18.48 | 182,000 |
Sep 13, 2023 | 18.32 | 18.37 | 18.05 | 18.20 | 18.20 | 188,000 |
Sep 12, 2023 | 18.59 | 18.72 | 18.31 | 18.36 | 18.36 | 135,500 |
Sep 11, 2023 | 18.69 | 18.91 | 18.47 | 18.61 | 18.61 | 209,300 |
Sep 8, 2023 | 18.72 | 18.89 | 18.56 | 18.65 | 18.65 | 338,400 |
Sep 7, 2023 | 19.06 | 19.29 | 18.71 | 18.75 | 18.75 | 349,100 |
Sep 6, 2023 | 19.92 | 20.17 | 19.36 | 19.40 | 19.40 | 155,600 |
Sep 5, 2023 | 19.96 | 20.28 | 19.75 | 20.14 | 20.14 | 139,000 |
Sep 1, 2023 | 20.74 | 20.89 | 20.19 | 20.28 | 20.28 | 116,200 |
Aug 31, 2023 | 19.74 | 20.78 | 19.70 | 20.78 | 20.78 | 268,800 |
Aug 30, 2023 | 19.55 | 19.88 | 19.50 | 19.78 | 19.78 | 144,900 |
Aug 29, 2023 | 19.41 | 19.70 | 19.31 | 19.57 | 19.57 | 157,200 |
Aug 28, 2023 | 19.46 | 19.80 | 19.37 | 19.49 | 19.49 | 141,700 |
Aug 25, 2023 | 19.44 | 19.49 | 19.16 | 19.44 | 19.44 | 176,100 |
Aug 24, 2023 | 19.60 | 19.60 | 19.25 | 19.28 | 19.28 | 110,400 |
Aug 23, 2023 | 19.50 | 19.81 | 19.22 | 19.60 | 19.60 | 129,500 |
Aug 22, 2023 | 19.92 | 19.92 | 19.46 | 19.47 | 19.47 | 130,100 |
Aug 21, 2023 | 19.83 | 19.90 | 19.59 | 19.82 | 19.82 | 84,900 |
Aug 18, 2023 | 19.65 | 19.92 | 19.29 | 19.87 | 19.87 | 174,400 |
Aug 17, 2023 | 20.20 | 20.34 | 19.75 | 19.82 | 19.82 | 99,000 |
Aug 16, 2023 | 20.07 | 20.35 | 19.96 | 20.09 | 20.09 | 149,600 |
Aug 15, 2023 | 20.06 | 20.20 | 19.88 | 20.05 | 20.05 | 114,600 |
Aug 14, 2023 | 20.16 | 20.25 | 20.00 | 20.18 | 20.18 | 111,900 |
Aug 11, 2023 | 19.61 | 20.29 | 19.51 | 20.13 | 20.13 | 132,200 |
Aug 10, 2023 | 19.91 | 19.91 | 19.48 | 19.52 | 19.52 | 166,000 |
Aug 9, 2023 | 19.88 | 19.92 | 19.60 | 19.79 | 19.79 | 150,800 |
Aug 8, 2023 | 19.85 | 19.97 | 19.60 | 19.82 | 19.82 | 166,800 |
Aug 4, 2023 | 20.08 | 20.11 | 19.35 | 19.80 | 19.80 | 218,600 |
Aug 3, 2023 | 19.80 | 20.09 | 19.68 | 20.09 | 20.09 | 177,500 |
Aug 2, 2023 | 20.41 | 20.62 | 19.82 | 19.96 | 19.96 | 214,900 |
Aug 1, 2023 | 20.74 | 21.15 | 20.17 | 20.90 | 20.90 | 252,800 |
Jul 31, 2023 | 20.95 | 21.24 | 20.48 | 20.81 | 20.81 | 142,000 |
Jul 28, 2023 | 22.17 | 22.17 | 20.64 | 20.89 | 20.89 | 242,000 |
Jul 27, 2023 | 22.63 | 22.63 | 21.66 | 21.73 | 21.73 | 129,400 |
Jul 26, 2023 | 22.02 | 22.35 | 21.98 | 22.22 | 22.22 | 60,400 |
Jul 25, 2023 | 21.86 | 22.24 | 21.78 | 22.06 | 22.06 | 104,000 |
Jul 24, 2023 | 22.17 | 22.55 | 21.95 | 22.10 | 22.10 | 128,400 |
Jul 21, 2023 | 22.24 | 22.40 | 22.04 | 22.17 | 22.17 | 95,900 |
Jul 20, 2023 | 22.41 | 22.52 | 22.13 | 22.24 | 22.24 | 99,400 |
Jul 19, 2023 | 23.45 | 23.56 | 22.39 | 22.39 | 22.39 | 168,900 |
Jul 18, 2023 | 22.80 | 23.75 | 22.80 | 23.40 | 23.40 | 125,700 |
Jul 17, 2023 | 22.37 | 23.01 | 22.37 | 22.70 | 22.70 | 77,500 |
Jul 14, 2023 | 22.77 | 23.03 | 22.07 | 22.51 | 22.51 | 142,500 |
Jul 13, 2023 | 23.13 | 23.26 | 22.55 | 22.82 | 22.82 | 103,000 |
Jul 12, 2023 | 23.37 | 23.38 | 23.00 | 23.15 | 23.15 | 77,100 |
Jul 11, 2023 | 23.23 | 23.88 | 22.97 | 23.04 | 23.04 | 113,300 |
Jul 10, 2023 | 22.96 | 23.32 | 22.79 | 23.22 | 23.22 | 85,900 |
Jul 7, 2023 | 22.11 | 23.05 | 21.95 | 22.95 | 22.95 | 108,400 |
Jul 6, 2023 | 22.40 | 22.76 | 21.83 | 21.99 | 21.99 | 159,500 |
Jul 5, 2023 | 23.35 | 23.48 | 22.66 | 22.69 | 22.69 | 122,600 |
Jul 4, 2023 | 23.98 | 23.99 | 23.47 | 23.49 | 23.49 | 42,500 |
Jun 30, 2023 | 23.60 | 23.91 | 23.49 | 23.78 | 23.78 | 168,600 |
Jun 29, 2023 | 23.15 | 23.77 | 22.80 | 23.45 | 23.45 | 260,000 |
Jun 28, 2023 | 21.46 | 23.16 | 21.46 | 23.16 | 23.16 | 385,900 |
Jun 27, 2023 | 20.88 | 21.55 | 20.70 | 21.54 | 21.54 | 143,200 |
Jun 26, 2023 | 20.85 | 21.16 | 20.77 | 20.80 | 20.80 | 100,700 |
Jun 23, 2023 | 20.84 | 21.03 | 20.76 | 20.80 | 20.80 | 63,500 |
Jun 22, 2023 | 21.13 | 21.33 | 20.78 | 21.07 | 21.07 | 149,100 |
Jun 21, 2023 | 21.30 | 21.49 | 21.06 | 21.22 | 21.22 | 98,500 |
Jun 20, 2023 | 21.42 | 21.56 | 21.29 | 21.41 | 21.41 | 108,900 |
Jun 19, 2023 | 21.41 | 21.56 | 21.29 | 21.50 | 21.50 | 40,800 |
Jun 16, 2023 | 21.60 | 21.76 | 21.26 | 21.31 | 21.31 | 164,900 |
Jun 15, 2023 | 21.43 | 21.71 | 21.05 | 21.42 | 21.42 | 114,500 |
Jun 14, 2023 | 21.29 | 21.92 | 21.23 | 21.49 | 21.49 | 152,600 |
Jun 13, 2023 | 20.95 | 21.78 | 20.95 | 21.19 | 21.19 | 215,000 |
Jun 12, 2023 | 20.52 | 20.90 | 20.41 | 20.84 | 20.84 | 140,300 |
Jun 9, 2023 | 20.40 | 21.03 | 20.40 | 20.61 | 20.61 | 124,900 |
Jun 8, 2023 | 20.35 | 21.02 | 19.90 | 20.73 | 20.73 | 204,000 |
Jun 7, 2023 | 20.46 | 20.86 | 20.23 | 20.39 | 20.39 | 250,200 |
Jun 6, 2023 | 19.27 | 20.47 | 19.27 | 20.40 | 20.40 | 224,800 |
Jun 5, 2023 | 19.39 | 19.81 | 18.74 | 19.39 | 19.39 | 177,200 |
Jun 2, 2023 | 19.35 | 19.79 | 19.32 | 19.65 | 19.65 | 126,700 |
Jun 1, 2023 | 19.19 | 19.39 | 18.86 | 19.17 | 19.17 | 158,000 |
May 31, 2023 | 19.60 | 19.69 | 19.05 | 19.19 | 19.19 | 197,500 |
May 30, 2023 | 19.92 | 20.05 | 19.20 | 19.73 | 19.73 | 144,100 |
May 29, 2023 | 19.67 | 20.20 | 19.67 | 20.03 | 20.03 | 42,700 |
May 26, 2023 | 19.69 | 19.98 | 19.59 | 19.67 | 19.67 | 68,400 |
May 25, 2023 | 19.72 | 20.01 | 19.55 | 19.64 | 19.64 | 96,300 |
May 24, 2023 | 20.10 | 20.12 | 19.58 | 19.61 | 19.61 | 166,900 |
May 23, 2023 | 20.92 | 21.08 | 20.23 | 20.23 | 20.23 | 125,000 |
May 19, 2023 | 21.10 | 21.41 | 20.86 | 20.86 | 20.86 | 96,900 |
May 18, 2023 | 21.16 | 21.16 | 20.64 | 21.06 | 21.06 | 114,900 |
May 17, 2023 | 20.74 | 21.44 | 20.62 | 21.15 | 21.15 | 160,100 |
May 16, 2023 | 21.23 | 21.34 | 20.53 | 20.68 | 20.68 | 126,200 |
May 15, 2023 | 21.32 | 21.39 | 20.73 | 21.30 | 21.30 | 219,200 |
May 12, 2023 | 21.07 | 21.26 | 20.75 | 21.20 | 21.20 | 225,600 |
May 11, 2023 | 21.61 | 21.74 | 20.66 | 21.01 | 21.01 | 308,800 |
May 10, 2023 | 21.80 | 22.00 | 21.65 | 21.75 | 21.75 | 189,600 |
May 9, 2023 | 21.57 | 21.70 | 21.42 | 21.62 | 21.62 | 100,200 |
May 8, 2023 | 21.00 | 21.79 | 21.00 | 21.67 | 21.67 | 171,100 |
May 5, 2023 | 20.16 | 21.38 | 20.16 | 21.15 | 21.15 | 280,000 |
May 4, 2023 | 20.56 | 20.73 | 20.10 | 20.16 | 20.16 | 151,800 |
May 3, 2023 | 20.19 | 21.06 | 20.15 | 20.80 | 20.80 | 204,300 |
May 2, 2023 | 20.50 | 20.53 | 19.99 | 20.31 | 20.31 | 88,400 |
May 1, 2023 | 20.38 | 20.65 | 20.28 | 20.53 | 20.53 | 84,700 |
Apr 28, 2023 | 20.37 | 20.63 | 20.21 | 20.36 | 20.36 | 139,900 |
Apr 27, 2023 | 20.20 | 20.37 | 19.91 | 20.28 | 20.28 | 131,900 |
Apr 26, 2023 | 20.72 | 20.85 | 20.06 | 20.18 | 20.18 | 218,400 |
Related Tickers
IFP.TO Interfor Corporation
17.91
+0.28%
WFG.TO West Fraser Timber Co. Ltd.
107.50
-0.35%
WEF.TO Western Forest Products Inc.
0.5500
0.00%
WFG West Fraser Timber Co. Ltd.
78.67
-0.28%
CFF.TO Conifex Timber Inc.
0.6700
0.00%
SJ.TO Stella-Jones Inc.
81.78
+1.81%
ADN.TO Acadian Timber Corp.
17.17
+0.06%
GDL.TO Goodfellow Inc.
14.88
-0.53%
UFPI UFP Industries, Inc.
113.64
+0.97%
WFC.SG West Fraser Timber Co.Ltd
74.00
+1.02%