CANFOR CORP - Price History
Monthly price history for CFP.TO (CANFOR CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$14.51 | CA$14.51 |
| April 2024 | CA$14.51 | CA$14.51 |
| March 2024 | CA$17.11 | CA$17.11 |
| February 2024 | CA$16.53 | CA$16.53 |
| January 2024 | CA$16.28 | CA$16.28 |
| December 2023 | CA$17.85 | CA$17.85 |
| November 2023 | CA$16.05 | CA$16.05 |
| October 2023 | CA$14.18 | CA$14.18 |
| September 2023 | CA$16.87 | CA$16.87 |
| August 2023 | CA$20.78 | CA$20.78 |
| July 2023 | CA$20.81 | CA$20.81 |
| June 2023 | CA$23.78 | CA$23.78 |
| May 2023 | CA$19.19 | CA$19.19 |
| April 2023 | CA$20.36 | CA$20.36 |
| March 2023 | CA$21.72 | CA$21.72 |
| February 2023 | CA$23.28 | CA$23.28 |
| January 2023 | CA$25.21 | CA$25.21 |
| December 2022 | CA$21.31 | CA$21.31 |
| November 2022 | CA$23.83 | CA$23.83 |
| October 2022 | CA$20.47 | CA$20.47 |
| September 2022 | CA$20.11 | CA$20.11 |
| August 2022 | CA$25.77 | CA$25.77 |
| July 2022 | CA$27.25 | CA$27.25 |
| June 2022 | CA$22.45 | CA$22.45 |
| May 2022 | CA$26.77 | CA$26.77 |
| April 2022 | CA$24.48 | CA$24.48 |
| March 2022 | CA$25.76 | CA$25.76 |
| February 2022 | CA$28.69 | CA$28.69 |
| January 2022 | CA$28.88 | CA$28.88 |
| December 2021 | CA$32.06 | CA$32.06 |
| November 2021 | CA$27.25 | CA$27.25 |
| October 2021 | CA$25.64 | CA$25.64 |
| September 2021 | CA$27.82 | CA$27.82 |
| August 2021 | CA$27.08 | CA$27.08 |
| July 2021 | CA$24.09 | CA$24.09 |
| June 2021 | CA$28.36 | CA$28.36 |
| May 2021 | CA$29.78 | CA$29.78 |
| April 2021 | CA$30.70 | CA$30.70 |
| March 2021 | CA$26.03 | CA$26.03 |
| February 2021 | CA$25.96 | CA$25.96 |
| January 2021 | CA$23.61 | CA$23.61 |
| December 2020 | CA$22.98 | CA$22.98 |
| November 2020 | CA$19 | CA$19 |
| October 2020 | CA$16.16 | CA$16.16 |
| September 2020 | CA$14.99 | CA$14.99 |
| August 2020 | CA$17.01 | CA$17.01 |
| July 2020 | CA$15.98 | CA$15.98 |
| June 2020 | CA$11.77 | CA$11.77 |
| May 2020 | CA$10.15 | CA$10.15 |
| April 2020 | CA$9.70 | CA$9.70 |
| March 2020 | CA$7.30 | CA$7.30 |
| February 2020 | CA$11.14 | CA$11.14 |
| January 2020 | CA$11.89 | CA$11.89 |
| December 2019 | CA$12.14 | CA$12.14 |
| November 2019 | CA$15.87 | CA$15.87 |
| October 2019 | CA$15.92 | CA$15.92 |
| September 2019 | CA$15.53 | CA$15.53 |
| August 2019 | CA$15.32 | CA$15.32 |
| July 2019 | CA$9.52 | CA$9.52 |
| June 2019 | CA$10.63 | CA$10.63 |
| May 2019 | CA$8.80 | CA$8.80 |
| April 2019 | CA$14.01 | CA$14.01 |
| March 2019 | CA$13.70 | CA$13.70 |
| February 2019 | CA$14.14 | CA$14.14 |
| January 2019 | CA$18.12 | CA$18.12 |
| December 2018 | CA$16.53 | CA$16.53 |
| November 2018 | CA$18.21 | CA$18.21 |
| October 2018 | CA$18.91 | CA$18.91 |
| September 2018 | CA$24.08 | CA$24.08 |
| August 2018 | CA$30.09 | CA$30.09 |
| July 2018 | CA$28.52 | CA$28.52 |
| June 2018 | CA$31.64 | CA$31.64 |
| May 2018 | CA$32.47 | CA$32.47 |
| April 2018 | CA$29.49 | CA$29.49 |
| March 2018 | CA$29.35 | CA$29.35 |
| February 2018 | CA$30.32 | CA$30.32 |
| January 2018 | CA$28.85 | CA$28.85 |
| December 2017 | CA$24.78 | CA$24.78 |
| November 2017 | CA$26.57 | CA$26.57 |
| October 2017 | CA$25.66 | CA$25.66 |
| September 2017 | CA$23.44 | CA$23.44 |
| August 2017 | CA$21.87 | CA$21.87 |
| July 2017 | CA$20.92 | CA$20.92 |
| June 2017 | CA$19.59 | CA$19.59 |
| May 2017 | CA$19.24 | CA$19.24 |
| April 2017 | CA$20.50 | CA$20.50 |
| March 2017 | CA$18.13 | CA$18.13 |
| February 2017 | CA$17.15 | CA$17.15 |
| January 2017 | CA$14.11 | CA$14.11 |
| December 2016 | CA$15.27 | CA$15.27 |
| November 2016 | CA$14.69 | CA$14.69 |
| October 2016 | CA$14.88 | CA$14.88 |
| September 2016 | CA$14.57 | CA$14.57 |
| August 2016 | CA$15.23 | CA$15.23 |
| July 2016 | CA$15.50 | CA$15.50 |
| June 2016 | CA$13.05 | CA$13.05 |
| May 2016 | CA$15.70 | CA$15.70 |
| April 2016 | CA$13.72 | CA$13.72 |
| March 2016 | CA$17.85 | CA$17.85 |
| February 2016 | CA$14 | CA$14 |
| January 2016 | CA$15.67 | CA$15.67 |
| December 2015 | CA$20.19 | CA$20.19 |
| November 2015 | CA$20.83 | CA$20.83 |
| October 2015 | CA$18.50 | CA$18.50 |
| September 2015 | CA$15.91 | CA$15.91 |
| August 2015 | CA$20.10 | CA$20.10 |
| July 2015 | CA$23.79 | CA$23.79 |
| June 2015 | CA$27.20 | CA$27.20 |
| May 2015 | CA$25.67 | CA$25.67 |
| April 2015 | CA$23.91 | CA$23.91 |
| March 2015 | CA$25.35 | CA$25.35 |
| February 2015 | CA$28.70 | CA$28.70 |
| January 2015 | CA$31.75 | CA$31.75 |
| December 2014 | CA$29.64 | CA$29.64 |
| November 2014 | CA$27.48 | CA$6.87 |
| October 2014 | CA$26.24 | CA$6.56 |
| September 2014 | CA$25.08 | CA$6.27 |
| August 2014 | CA$25.22 | CA$6.30 |
| July 2014 | CA$23.09 | CA$5.77 |
| June 2014 | CA$23.36 | CA$5.84 |
| May 2014 | CA$23.93 | CA$5.98 |
| April 2014 | CA$24.86 | CA$6.22 |
| March 2014 | CA$26.10 | CA$6.52 |
| February 2014 | CA$29.37 | CA$7.34 |
| January 2014 | CA$28.67 | CA$7.17 |
| December 2013 | CA$26.66 | CA$6.66 |
| November 2013 | CA$23.50 | CA$5.88 |
| October 2013 | CA$21.61 | CA$5.40 |
| September 2013 | CA$23.26 | CA$5.82 |
| August 2013 | CA$20.79 | CA$5.20 |
| July 2013 | CA$21.67 | CA$5.42 |
| June 2013 | CA$18.60 | CA$4.65 |
| May 2013 | CA$17.38 | CA$4.34 |
| April 2013 | CA$21.04 | CA$5.26 |
| March 2013 | CA$21.26 | CA$5.32 |
| February 2013 | CA$19.43 | CA$4.86 |
| January 2013 | CA$18.38 | CA$4.60 |
| December 2012 | CA$16.58 | CA$4.14 |
| November 2012 | CA$14.75 | CA$3.69 |
| October 2012 | CA$14.24 | CA$3.56 |
| September 2012 | CA$13.03 | CA$3.26 |
| August 2012 | CA$13.05 | CA$3.26 |
| July 2012 | CA$11.85 | CA$2.96 |
| June 2012 | CA$12.14 | CA$3.04 |
| May 2012 | CA$11.16 | CA$2.79 |
| April 2012 | CA$10.82 | CA$2.70 |
| March 2012 | CA$11.80 | CA$2.95 |
| February 2012 | CA$11.38 | CA$2.84 |
| January 2012 | CA$11.73 | CA$2.93 |
| December 2011 | CA$10.65 | CA$2.66 |
| November 2011 | CA$10.35 | CA$2.59 |
| October 2011 | CA$10.08 | CA$2.52 |
| September 2011 | CA$10.46 | CA$2.62 |
| August 2011 | CA$10.80 | CA$2.70 |
| July 2011 | CA$10.29 | CA$2.57 |
| June 2011 | CA$10.55 | CA$2.64 |
| May 2011 | CA$11.08 | CA$2.77 |
| April 2011 | CA$12.46 | CA$3.12 |
| March 2011 | CA$14.80 | CA$3.70 |
| February 2011 | CA$11.99 | CA$3 |
| January 2011 | CA$12.19 | CA$3.05 |
| December 2010 | CA$11.10 | CA$2.78 |
| November 2010 | CA$9.89 | CA$2.47 |
| October 2010 | CA$9.63 | CA$2.41 |
| September 2010 | CA$8.38 | CA$2.10 |
| August 2010 | CA$8.14 | CA$2.04 |
| July 2010 | CA$8.09 | CA$2.02 |
| June 2010 | CA$8.50 | CA$2.12 |
| May 2010 | CA$10.10 | CA$2.52 |
| April 2010 | CA$10.42 | CA$2.60 |
| March 2010 | CA$9.45 | CA$2.36 |
| February 2010 | CA$8.49 | CA$2.12 |
| January 2010 | CA$7.30 | CA$1.82 |
| December 2009 | CA$8.13 | CA$2.03 |
| November 2009 | CA$7.26 | CA$1.82 |
| October 2009 | CA$6.05 | CA$1.51 |
| September 2009 | CA$6.08 | CA$1.52 |
| August 2009 | CA$5.46 | CA$1.36 |
| July 2009 | CA$5.51 | CA$1.38 |
| June 2009 | CA$5 | CA$1.25 |
| May 2009 | CA$5.61 | CA$1.40 |
| April 2009 | CA$5.13 | CA$1.28 |
| March 2009 | CA$4.80 | CA$1.20 |
| February 2009 | CA$5.59 | CA$1.40 |
| January 2009 | CA$7.25 | CA$1.81 |
| December 2008 | CA$7.60 | CA$1.90 |
| November 2008 | CA$7.29 | CA$1.82 |
| October 2008 | CA$6.87 | CA$1.72 |
| September 2008 | CA$8.16 | CA$2.04 |
| August 2008 | CA$10.86 | CA$2.72 |
| July 2008 | CA$7.54 | CA$1.88 |
| June 2008 | CA$7.63 | CA$1.91 |
| May 2008 | CA$8.28 | CA$2.07 |
| April 2008 | CA$8.15 | CA$2.04 |
| March 2008 | CA$8.04 | CA$2.01 |
| February 2008 | CA$8 | CA$2 |
| January 2008 | CA$9.83 | CA$2.46 |
| December 2007 | CA$8.73 | CA$2.18 |
| November 2007 | CA$7.64 | CA$1.91 |
| October 2007 | CA$8.75 | CA$2.19 |
| September 2007 | CA$11.05 | CA$2.76 |
| August 2007 | CA$12.36 | CA$3.09 |
| July 2007 | CA$12.92 | CA$3.23 |
| June 2007 | CA$13.47 | CA$3.37 |
| May 2007 | CA$13.07 | CA$3.27 |
| April 2007 | CA$11.94 | CA$2.98 |
| March 2007 | CA$10.55 | CA$2.64 |
| February 2007 | CA$11.51 | CA$2.88 |
| January 2007 | CA$11.84 | CA$2.96 |
| December 2006 | CA$10.79 | CA$2.70 |
| November 2006 | CA$10.30 | CA$2.58 |
| October 2006 | CA$8.56 | CA$2.55 |
| September 2006 | CA$8.07 | CA$2.40 |
| August 2006 | CA$8.23 | CA$2.45 |
| July 2006 | CA$8.06 | CA$2.40 |
| June 2006 | CA$8.67 | CA$2.58 |
| May 2006 | CA$8.50 | CA$2.53 |
| April 2006 | CA$9.80 | CA$2.92 |
| March 2006 | CA$9.54 | CA$2.84 |
| February 2006 | CA$9 | CA$2.68 |
| January 2006 | CA$9.04 | CA$2.69 |
| December 2005 | CA$8.96 | CA$2.66 |
| November 2005 | CA$8.18 | CA$2.43 |
| October 2005 | CA$8.10 | CA$2.41 |
| September 2005 | CA$9.30 | CA$2.77 |
| August 2005 | CA$8.80 | CA$2.62 |
| July 2005 | CA$9.54 | CA$2.84 |
| June 2005 | CA$9.80 | CA$2.92 |
| May 2005 | CA$10.50 | CA$3.12 |
| April 2005 | CA$10.12 | CA$3.01 |
| March 2005 | CA$10.83 | CA$3.22 |
| February 2005 | CA$12.09 | CA$3.60 |
| January 2005 | CA$10.37 | CA$3.08 |
| December 2004 | CA$10.44 | CA$3.10 |
| November 2004 | CA$10 | CA$2.97 |
| October 2004 | CA$9.76 | CA$2.90 |
| September 2004 | CA$10.64 | CA$3.16 |
| August 2004 | CA$10.07 | CA$3 |
| July 2004 | CA$10.20 | CA$3.04 |
| June 2004 | CA$10.14 | CA$3.02 |
| May 2004 | CA$9.90 | CA$2.95 |
| April 2004 | CA$10.47 | CA$3.12 |
| March 2004 | CA$9.31 | CA$2.77 |
| February 2004 | CA$9 | CA$2.68 |
| January 2004 | CA$8.17 | CA$2.43 |
| December 2003 | CA$7.52 | CA$2.24 |
| November 2003 | CA$6.44 | CA$1.92 |
| October 2003 | CA$5.80 | CA$1.73 |
| September 2003 | CA$6.30 | CA$1.88 |
| August 2003 | CA$6.84 | CA$2.03 |
| July 2003 | CA$5.75 | CA$1.72 |
| June 2003 | CA$5.84 | CA$1.75 |
| May 2003 | CA$5.06 | CA$1.53 |
| April 2003 | CA$5.85 | CA$1.77 |
| March 2003 | CA$5.70 | CA$1.72 |
| February 2003 | CA$5.96 | CA$1.81 |
| January 2003 | CA$5.87 | CA$1.79 |
| December 2002 | CA$5.77 | CA$1.76 |
| November 2002 | CA$5.34 | CA$1.64 |
| October 2002 | CA$4.69 | CA$1.44 |
| September 2002 | CA$5.23 | CA$1.60 |
| August 2002 | CA$6.10 | CA$1.89 |
| July 2002 | CA$6.55 | CA$2.02 |
| June 2002 | CA$7.16 | CA$2.21 |
| May 2002 | CA$6.54 | CA$2.03 |
| April 2002 | CA$6.50 | CA$2.02 |
| March 2002 | CA$6.54 | CA$2.03 |
| February 2002 | CA$6.57 | CA$2.05 |
| January 2002 | CA$6.34 | CA$1.98 |
| December 2001 | CA$6.22 | CA$1.94 |
| November 2001 | CA$6.11 | CA$1.92 |
| October 2001 | CA$5.17 | CA$1.63 |
| September 2001 | CA$5.69 | CA$1.79 |
| August 2001 | CA$6.68 | CA$2.12 |
| July 2001 | CA$6.95 | CA$2.20 |
| June 2001 | CA$6.20 | CA$1.96 |
| May 2001 | CA$6.88 | CA$2.19 |
| April 2001 | CA$6.84 | CA$2.18 |
| March 2001 | CA$5.82 | CA$1.86 |
| February 2001 | CA$6.30 | CA$2.02 |
| January 2001 | CA$5.46 | CA$1.75 |
| December 2000 | CA$6.12 | CA$1.96 |
| November 2000 | CA$5.16 | CA$1.67 |
| October 2000 | CA$5.98 | CA$1.93 |
| September 2000 | CA$6.14 | CA$1.98 |
| August 2000 | CA$6.83 | CA$2.22 |
| July 2000 | CA$6.98 | CA$2.27 |
| June 2000 | CA$8.02 | CA$2.61 |
| May 2000 | CA$7.95 | CA$2.60 |
| April 2000 | CA$10.93 | CA$3.57 |
| March 2000 | CA$9.26 | CA$3.03 |
| February 2000 | CA$8.91 | CA$2.93 |
| January 2000 | CA$10.03 | CA$3.29 |
| December 1999 | CA$10.21 | CA$3.35 |
| November 1999 | CA$9.64 | CA$3.16 |
| October 1999 | CA$7.73 | CA$2.54 |
| September 1999 | CA$6.83 | CA$2.24 |
| August 1999 | CA$6.16 | CA$2.02 |
| July 1999 | CA$6.95 | CA$2.28 |
| June 1999 | CA$6.71 | CA$2.20 |
| May 1999 | CA$4.68 | CA$1.54 |
| April 1999 | CA$5.38 | CA$1.77 |
| March 1999 | CA$3.29 | CA$1.08 |
| February 1999 | CA$2.74 | CA$0.91 |
| January 1999 | CA$2.77 | CA$0.92 |
| December 1998 | CA$2.80 | CA$0.93 |
| November 1998 | CA$3.25 | CA$1.08 |
| October 1998 | CA$2.77 | CA$0.92 |
| September 1998 | CA$2.83 | CA$0.94 |
| August 1998 | CA$3.28 | CA$1.09 |
| July 1998 | CA$4.18 | CA$1.39 |
| June 1998 | CA$4.18 | CA$1.39 |
| May 1998 | CA$5.67 | CA$1.88 |
| April 1998 | CA$6.38 | CA$2.12 |
| March 1998 | CA$6.17 | CA$2.05 |
| February 1998 | CA$6.05 | CA$2.02 |
| January 1998 | CA$5.48 | CA$1.84 |
| December 1997 | CA$5.10 | CA$1.71 |
| November 1997 | CA$5.44 | CA$1.84 |
| October 1997 | CA$6.47 | CA$2.18 |
| September 1997 | CA$7.85 | CA$2.65 |
| August 1997 | CA$8.79 | CA$2.98 |
| July 1997 | CA$8.55 | CA$2.90 |
| June 1997 | CA$8.70 | CA$2.95 |
| May 1997 | CA$9.04 | CA$3.08 |
| April 1997 | CA$8.02 | CA$2.73 |
| March 1997 | CA$7.87 | CA$2.68 |
| February 1997 | CA$8.42 | CA$2.88 |
| January 1997 | CA$8.13 | CA$2.78 |
| December 1996 | CA$8.04 | CA$2.75 |
| November 1996 | CA$8.46 | CA$2.92 |
| October 1996 | CA$7.76 | CA$2.68 |
| September 1996 | CA$7.48 | CA$2.58 |
| August 1996 | CA$7.33 | CA$2.53 |
| July 1996 | CA$7.05 | CA$2.43 |
| June 1996 | CA$7.59 | CA$2.62 |
| May 1996 | CA$7.98 | CA$2.78 |
| April 1996 | CA$7.98 | CA$2.78 |
| March 1996 | CA$7.26 | CA$2.53 |
| February 1996 | CA$7.34 | CA$2.55 |
| January 1996 | CA$8.83 | CA$3.08 |
| December 1995 | CA$8.48 | CA$2.95 |
| November 1995 | CA$8.18 | CA$2.88 |
| October 1995 | CA$7.90 | CA$2.78 |
| September 1995 | CA$7.90 | CA$2.78 |
| August 1995 | CA$8.11 | CA$2.85 |
| July 1995 | CA$8.68 | CA$3.05 |
| June 1995 | CA$8.54 | CA$3 |
| May 1995 | CA$8.53 | CA$3.03 |
| April 1995 | CA$8.04 | CA$2.85 |
| March 1995 | CA$8.46 | CA$3 |
| February 1995 | CA$9.23 | CA$3.27 |
| January 1995 | CA$9.09 | CA$3.22 |
| December 1994 | CA$10.35 | CA$3.67 |
| November 1994 | CA$10.35 | CA$3.70 |
| October 1994 | CA$10.70 | CA$3.82 |
| September 1994 | CA$10.28 | CA$3.67 |
| August 1994 | CA$11.60 | CA$4.14 |
| July 1994 | CA$11.25 | CA$4.02 |
| June 1994 | CA$10.35 | CA$3.70 |
| May 1994 | CA$11.45 | CA$4.12 |
| April 1994 | CA$12.14 | CA$8.73 |
| March 1994 | CA$12.48 | CA$8.98 |
| February 1994 | CA$13.10 | CA$9.42 |
| January 1994 | CA$12.90 | CA$9.28 |
| December 1993 | CA$11.45 | CA$8.23 |
| November 1993 | CA$11.10 | CA$8.04 |
| October 1993 | CA$10.14 | CA$7.34 |
| September 1993 | CA$9.87 | CA$7.14 |
| August 1993 | CA$10.28 | CA$7.44 |
| July 1993 | CA$9.60 | CA$6.94 |
| June 1993 | CA$10.76 | CA$7.79 |
| May 1993 | CA$10.83 | CA$7.89 |
| April 1993 | CA$9.84 | CA$7.17 |
| March 1993 | CA$9.40 | CA$6.84 |
| February 1993 | CA$7.90 | CA$5.75 |
| January 1993 | CA$7.08 | CA$5.16 |
| December 1992 | CA$7.35 | CA$5.36 |
| November 1992 | CA$6.95 | CA$5.06 |
| October 1992 | CA$6.95 | CA$5.06 |
| September 1992 | CA$7.63 | CA$5.56 |
| August 1992 | CA$6.95 | CA$5.06 |
| July 1992 | CA$7.49 | CA$5.46 |
| June 1992 | CA$7.83 | CA$5.70 |
| May 1992 | CA$7.62 | CA$5.60 |
| April 1992 | CA$7.08 | CA$5.21 |
| March 1992 | CA$7.56 | CA$5.56 |
| February 1992 | CA$7.28 | CA$5.36 |
| January 1992 | CA$7.45 | CA$5.48 |
| December 1991 | CA$6.85 | CA$5.04 |
| November 1991 | CA$6.78 | CA$5.04 |
| October 1991 | CA$6.38 | CA$4.74 |
| September 1991 | CA$5.74 | CA$4.27 |
| August 1991 | CA$6.74 | CA$5.01 |
| July 1991 | CA$6.88 | CA$5.11 |
| June 1991 | CA$7.24 | CA$5.38 |
| May 1991 | CA$7.29 | CA$5.46 |
| April 1991 | CA$6.80 | CA$5.08 |
| March 1991 | CA$6.83 | CA$5.11 |
| February 1991 | CA$6.13 | CA$4.59 |
| January 1991 | CA$5.87 | CA$4.39 |
| December 1990 | CA$5.77 | CA$4.32 |
| November 1990 | CA$5.65 | CA$4.27 |
| October 1990 | CA$5.52 | CA$4.17 |
| September 1990 | CA$5.52 | CA$4.17 |
| August 1990 | CA$5.98 | CA$4.51 |
| July 1990 | CA$7.10 | CA$5.36 |
| June 1990 | CA$7.36 | CA$5.56 |
| May 1990 | CA$7.04 | CA$5.38 |
| April 1990 | CA$6.16 | CA$4.71 |
| March 1990 | CA$7.43 | CA$5.68 |
| February 1990 | CA$7.10 | CA$5.43 |
| January 1990 | CA$7.14 | CA$5.46 |
| December 1989 | CA$6.68 | CA$5.11 |
CFP.TO
Price: CA$14.51
52 week price:
Earnings Per Share: -2.71 CAD
P/E Ratio: -4.57
Exchange: TOR
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 323400
Market Capitalization: 1.9 billion
Average Dividend Frequency: 3