Canfor Pulp Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.73	0.78	0.73	0.78	0.78	11.43%	6,000
Apr 28, 2025	0.76	0.77	0.70	0.70	0.70	-	16,702
Apr 25, 2025	0.70	0.70	0.70	0.70	0.70	-	2,002
Apr 24, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Apr 23, 2025	0.71	0.75	0.70	0.70	0.70	-1.41%	10,500
Apr 22, 2025	0.73	0.73	0.68	0.71	0.71	4.41%	13,500
Apr 21, 2025	0.78	0.78	0.66	0.68	0.68	-2.86%	10,001
Apr 17, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Apr 16, 2025	0.75	0.75	0.70	0.70	0.70	-9.09%	7,500
Apr 15, 2025	0.75	0.77	0.75	0.77	0.77	-3.75%	1,500
Apr 14, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Apr 11, 2025	0.80	0.80	0.80	0.80	0.80	6.67%	1,000
Apr 10, 2025	0.76	0.76	0.75	0.75	0.75	2.74%	13,100
Apr 9, 2025	0.74	0.76	0.73	0.73	0.73	-	12,514
Apr 8, 2025	0.79	0.79	0.73	0.73	0.73	-5.19%	22,000
Apr 7, 2025	0.68	0.77	0.68	0.77	0.77	13.24%	22,000
Apr 4, 2025	0.70	0.70	0.66	0.68	0.68	-9.33%	12,100
Apr 3, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	16,500
Apr 2, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 1, 2025	0.70	0.72	0.70	0.72	0.72	10.77%	10,500
Mar 31, 2025	0.65	0.65	0.65	0.65	0.65	-9.72%	2,100
Mar 28, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 27, 2025	0.67	0.72	0.67	0.72	0.72	10.77%	3,104
Mar 26, 2025	0.66	0.68	0.65	0.65	0.65	-7.14%	54,100
Mar 25, 2025	0.69	0.70	0.69	0.70	0.70	-1.41%	1,500
Mar 24, 2025	0.71	0.71	0.71	0.71	0.71	-	5,925
Mar 21, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	6,600
Mar 20, 2025	0.66	0.70	0.63	0.70	0.70	-2.78%	37,300
Mar 19, 2025	0.71	0.72	0.71	0.72	0.72	9.09%	16,300
Mar 18, 2025	0.72	0.72	0.66	0.66	0.66	-5.71%	37,239
Mar 17, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	8,635
Mar 14, 2025	0.72	0.75	0.71	0.71	0.71	-4.05%	22,900
Mar 13, 2025	0.72	0.74	0.72	0.74	0.74	7.25%	15,800
Mar 12, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	28,100
Mar 11, 2025	0.71	0.71	0.71	0.71	0.71	-	17,546
Mar 10, 2025	0.75	0.75	0.68	0.71	0.71	-2.74%	9,300
Mar 7, 2025	0.74	0.74	0.73	0.73	0.73	4.29%	1,500
Mar 6, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	2,200
Mar 5, 2025	0.74	0.74	0.67	0.67	0.67	-9.46%	4,508
Mar 4, 2025	0.71	0.74	0.66	0.74	0.74	1.37%	34,629
Mar 3, 2025	0.74	0.74	0.71	0.73	0.73	1.39%	3,100
Feb 28, 2025	0.74	0.74	0.70	0.72	0.72	-	24,001
Feb 27, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	14,200
Feb 26, 2025	0.71	0.75	0.71	0.71	0.71	-5.33%	11,019
Feb 25, 2025	0.77	0.78	0.73	0.75	0.75	-3.85%	197,800
Feb 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	10,800
Feb 21, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	10,300
Feb 20, 2025	0.79	0.82	0.79	0.82	0.82	5.13%	3,504
Feb 19, 2025	0.78	0.80	0.78	0.78	0.78	-	2,900
Feb 18, 2025	0.79	0.79	0.78	0.78	0.78	-2.50%	7,800