Canfor Pulp Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	0.82	0.82	0.80	0.80	0.80	-	5,000
Feb 6, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	3,004
Feb 5, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	4,503
Feb 4, 2025	0.72	0.81	0.72	0.80	0.80	-3.61%	37,914
Feb 3, 2025	0.76	0.83	0.75	0.83	0.83	3.75%	33,200
Jan 31, 2025	0.79	0.80	0.78	0.80	0.80	-2.44%	21,000
Jan 30, 2025	0.88	0.88	0.78	0.82	0.82	-3.53%	10,033
Jan 29, 2025	0.86	0.88	0.85	0.85	0.85	-	4,730
Jan 28, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	5,101
Jan 27, 2025	0.84	0.84	0.79	0.84	0.84	-	12,300
Jan 24, 2025	0.77	0.85	0.77	0.84	0.84	10.53%	18,900
Jan 23, 2025	0.83	0.83	0.76	0.76	0.76	-8.43%	27,000
Jan 22, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	8,500
Jan 21, 2025	0.85	0.85	0.81	0.81	0.81	-	6,000
Jan 20, 2025	0.84	0.84	0.81	0.81	0.81	5.19%	5,500
Jan 17, 2025	0.84	0.86	0.77	0.77	0.77	-3.75%	6,100
Jan 16, 2025	0.80	0.80	0.80	0.80	0.80	-	3,900
Jan 15, 2025	0.81	0.84	0.80	0.80	0.80	-3.61%	17,200
Jan 14, 2025	0.86	0.86	0.83	0.83	0.83	2.47%	7,400
Jan 13, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	17,500
Jan 10, 2025	0.80	0.80	0.79	0.80	0.80	-1.23%	14,700
Jan 9, 2025	0.88	0.88	0.81	0.81	0.81	-1.22%	16,000
Jan 8, 2025	0.82	0.82	0.81	0.82	0.82	2.50%	8,200
Jan 7, 2025	0.85	0.85	0.80	0.80	0.80	-1.23%	2,503
Jan 6, 2025	0.86	0.90	0.81	0.81	0.81	-4.71%	4,000
Jan 3, 2025	0.84	0.85	0.84	0.85	0.85	6.25%	13,906
Jan 2, 2025	0.77	0.84	0.77	0.80	0.80	5.26%	32,400
Dec 31, 2024	0.72	0.76	0.72	0.76	0.76	7.04%	11,100
Dec 30, 2024	0.70	0.78	0.70	0.71	0.71	-4.05%	121,700
Dec 27, 2024	0.67	0.77	0.67	0.74	0.74	-3.90%	165,808
Dec 24, 2024	0.75	0.78	0.75	0.77	0.77	-	87,000
Dec 23, 2024	0.75	0.77	0.73	0.77	0.77	1.32%	78,009
Dec 20, 2024	0.76	0.77	0.74	0.76	0.76	-	28,113
Dec 19, 2024	0.80	0.80	0.69	0.76	0.76	-5.00%	82,703
Dec 18, 2024	0.84	0.84	0.80	0.80	0.80	-	15,200
Dec 17, 2024	0.82	0.82	0.80	0.80	0.80	-4.76%	36,003
Dec 16, 2024	0.84	0.84	0.82	0.84	0.84	-	58,900
Dec 13, 2024	0.83	0.84	0.83	0.84	0.84	1.20%	20,700
Dec 12, 2024	0.83	0.84	0.83	0.83	0.83	-1.19%	19,300
Dec 11, 2024	0.84	0.85	0.83	0.84	0.84	-	12,500
Dec 10, 2024	0.84	0.84	0.84	0.84	0.84	-3.45%	1,005
Dec 9, 2024	0.84	0.92	0.82	0.87	0.87	4.82%	40,700
Dec 6, 2024	0.88	0.88	0.83	0.83	0.83	-3.49%	34,300
Dec 5, 2024	0.90	0.90	0.86	0.86	0.86	-5.49%	32,100
Dec 4, 2024	0.84	0.91	0.84	0.91	0.91	5.81%	62,138
Dec 3, 2024	0.83	0.86	0.83	0.86	0.86	3.61%	15,522
Dec 2, 2024	0.83	0.86	0.83	0.83	0.83	-	10,400
Nov 29, 2024	0.86	0.86	0.83	0.83	0.83	-1.19%	11,000
Nov 28, 2024	0.86	0.86	0.84	0.84	0.84	-2.33%	2,000
Nov 27, 2024	0.85	0.86	0.82	0.86	0.86	3.61%	33,200
Nov 26, 2024	0.83	0.83	0.83	0.83	0.83	-3.49%	11,300
Nov 25, 2024	0.85	0.88	0.84	0.86	0.86	1.18%	15,501
Nov 22, 2024	0.85	0.85	0.85	0.85	0.85	-5.56%	700
Nov 21, 2024	0.85	0.90	0.84	0.90	0.90	7.14%	30,520
Nov 20, 2024	0.82	0.86	0.82	0.84	0.84	-2.33%	9,500
Nov 19, 2024	0.85	0.86	0.84	0.86	0.86	-1.15%	39,200
Nov 18, 2024	0.87	0.88	0.86	0.87	0.87	-	101,305
Nov 15, 2024	0.95	0.95	0.85	0.87	0.87	-8.42%	96,040
Nov 14, 2024	0.95	0.95	0.92	0.95	0.95	-	46,618
Nov 13, 2024	0.99	1.00	0.95	0.95	0.95	-4.04%	12,100
Nov 12, 2024	0.98	0.99	0.96	0.99	0.99	4.21%	10,100
Nov 11, 2024	0.97	0.97	0.95	0.95	0.95	1.06%	6,200
Nov 8, 2024	0.97	0.97	0.94	0.94	0.94	-2.08%	17,249
Nov 7, 2024	0.95	0.96	0.93	0.96	0.96	-1.03%	21,600
Nov 6, 2024	0.96	0.97	0.95	0.97	0.97	-2.02%	8,600
Nov 5, 2024	0.95	0.99	0.95	0.99	0.99	3.13%	24,704
Nov 4, 2024	0.90	0.98	0.90	0.96	0.96	-3.03%	10,000
Nov 1, 2024	0.97	0.99	0.95	0.99	0.99	1.02%	126,600
Oct 31, 2024	0.98	0.98	0.98	0.98	0.98	2.08%	9,100
Oct 30, 2024	0.96	0.96	0.96	0.96	0.96	-	-
Oct 29, 2024	0.96	0.96	0.88	0.96	0.96	-4.00%	32,442
Oct 28, 2024	0.97	1.01	0.93	1.00	1.00	4.17%	18,320
Oct 25, 2024	0.98	1.00	0.92	0.96	0.96	5.49%	55,901
Oct 24, 2024	0.96	0.97	0.91	0.91	0.91	-6.19%	2,230
Oct 23, 2024	0.96	0.98	0.92	0.97	0.97	3.19%	164,740
Oct 22, 2024	0.96	0.97	0.94	0.94	0.94	2.17%	51,200
Oct 21, 2024	0.92	0.94	0.91	0.92	0.92	1.10%	11,800
Oct 18, 2024	0.90	0.91	0.90	0.91	0.91	1.11%	11,941
Oct 17, 2024	0.88	0.90	0.88	0.90	0.90	2.27%	3,022
Oct 16, 2024	0.90	0.90	0.88	0.88	0.88	-	1,537
Oct 15, 2024	0.89	0.89	0.87	0.88	0.88	-2.22%	41,900
Oct 11, 2024	0.95	0.95	0.90	0.90	0.90	-3.74%	15,736
Oct 10, 2024	0.98	0.98	0.92	0.94	0.94	-1.58%	7,943
Oct 9, 2024	0.92	0.95	0.92	0.95	0.95	-	11,500
Oct 8, 2024	0.98	0.98	0.95	0.95	0.95	-	4,327
Oct 7, 2024	1.01	1.01	0.91	0.95	0.95	3.26%	8,005
Oct 4, 2024	0.92	0.94	0.92	0.92	0.92	2.22%	5,502
Oct 3, 2024	0.90	0.91	0.90	0.90	0.90	2.27%	3,500
Oct 2, 2024	0.88	0.88	0.88	0.88	0.88	1.15%	1,506
Oct 1, 2024	0.91	0.92	0.87	0.87	0.87	-3.33%	13,415
Sep 30, 2024	0.90	0.91	0.90	0.90	0.90	-2.17%	3,210
Sep 27, 2024	0.92	0.92	0.92	0.92	0.92	-	3,000
Sep 26, 2024	0.93	0.94	0.92	0.92	0.92	1.10%	4,500
Sep 25, 2024	0.93	1.01	0.91	0.91	0.91	-	23,600
Sep 24, 2024	0.88	0.92	0.88	0.91	0.91	4.60%	8,105
Sep 23, 2024	0.87	0.88	0.87	0.87	0.87	-1.14%	23,700
Sep 20, 2024	0.84	0.88	0.84	0.88	0.88	-4.35%	5,300
Sep 19, 2024	0.92	0.93	0.89	0.92	0.92	-1.08%	6,640
Sep 18, 2024	0.93	0.93	0.93	0.93	0.93	1.09%	1,020
Sep 17, 2024	0.89	0.92	0.89	0.92	0.92	6.98%	9,000