Canfor Pulp Products Inc. (TSX:CFX)
Canada · Delayed Price · Currency is CAD 0.4050
-0.0050 (-1.22%)
Oct 10, 2025, 1:34 PM EDT
Canfor Pulp Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,700 |
| 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% | 24,800 |
| 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 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 53,105 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 5.41% | 52,641 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | - | 39,400 |
| Sep 23, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 19,100 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.33 | 0.37 | 0.37 | -5.13% | 185,410 |
| Sep 19, 2025 | 0.44 | 0.46 | 0.35 | 0.39 | 0.39 | -15.22% | 393,425 |
| Sep 18, 2025 | 0.44 | 0.46 | 0.41 | 0.46 | 0.46 | 4.55% | 24,100 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.40 | 0.44 | 0.44 | - | 73,610 |
| Sep 16, 2025 | 0.50 | 0.53 | 0.44 | 0.44 | 0.44 | -12.00% | 113,300 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | 2.04% | 16,218 |
| Sep 12, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | 2.08% | 23,910 |
| Sep 11, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -4.00% | 69,400 |
| Sep 10, 2025 | 0.55 | 0.57 | 0.50 | 0.50 | 0.50 | -10.71% | 117,512 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | 1.82% | 142,800 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -1.79% | 66,245 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.67% | 134,807 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 500 |
| Sep 3, 2025 | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -4.92% | 11,725 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -1.61% | 2,009 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 12.73% | 2,500 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -5.17% | 7,137 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 9,339 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 6,900 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 2,300 |
| Aug 20, 2025 | 0.58 | 0.64 | 0.55 | 0.55 | 0.55 | -3.51% | 59,640 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 26,630 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 44,630 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 15,712 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 14,500 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -4.55% | 22,300 |
| Aug 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,700 |
| Aug 11, 2025 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 11.86% | 26,500 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -6.35% | 98,510 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 9,505 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 37,400 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,500 |
| Aug 1, 2025 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 49,000 |
| Jul 31, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 34,700 |