Canfor Pulp Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	0.50	0.50	0.50	0.50	-	-1.00%	58,584
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	512,124
Dec 4, 2025	0.49	0.51	0.49	0.51	0.51	34.21%	1,016,436
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	22,605
Dec 2, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	20,002
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	12,675
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	2,600
Nov 27, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	42,298
Nov 26, 2025	0.37	0.42	0.37	0.41	0.41	10.81%	56,914
Nov 25, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	73,426
Nov 24, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	11,102
Nov 21, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	509,120
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	21,150
Nov 19, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	21,710
Nov 18, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	73,556
Nov 17, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	22,095
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	1,000
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	-	4,400
Nov 12, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	105,300
Nov 11, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	8,500
Nov 10, 2025	0.35	0.37	0.34	0.36	0.36	5.88%	106,850
Nov 7, 2025	0.35	0.38	0.34	0.34	0.34	1.49%	51,445
Nov 6, 2025	0.38	0.38	0.33	0.34	0.34	-14.10%	152,836
Nov 5, 2025	0.39	0.39	0.38	0.39	0.39	-	99,501
Nov 4, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	17,500
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,725
Oct 31, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	47,500
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-	5,400
Oct 27, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	31,527
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	30,550
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	-	5,052
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	3,000
Oct 21, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	72,500
Oct 20, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	6,150
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	11,500
Oct 16, 2025	0.42	0.42	0.39	0.40	0.40	-4.76%	32,000
Oct 15, 2025	0.40	0.44	0.40	0.42	0.42	3.70%	35,250
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	-	7,000
Oct 10, 2025	0.43	0.43	0.41	0.41	0.41	-1.22%	73,500
Oct 9, 2025	0.41	0.41	0.41	0.41	0.41	3.80%	5,534
Oct 8, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	17,682
Oct 7, 2025	0.40	0.41	0.39	0.39	0.39	-	13,500
Oct 6, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	22,600
Oct 3, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	24,300
Oct 2, 2025	0.40	0.43	0.40	0.40	0.40	-	11,112
Oct 1, 2025	0.42	0.43	0.40	0.40	0.40	3.90%	30,843
Sep 30, 2025	0.40	0.42	0.39	0.39	0.39	-1.28%	20,500
Sep 29, 2025	0.40	0.41	0.39	0.39	0.39	2.63%	74,501