Canfor Pulp Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.68	0.76	0.68	0.74	0.74	-2.63%	30,207
May 16, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	11,500
May 15, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	2,500
May 14, 2025	0.71	0.76	0.71	0.72	0.72	1.41%	18,000
May 13, 2025	0.76	0.76	0.71	0.71	0.71	-5.33%	5,505
May 12, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	20,010
May 9, 2025	0.76	0.76	0.76	0.76	0.76	-	10,500
May 8, 2025	0.74	0.76	0.72	0.76	0.76	5.56%	15,000
May 7, 2025	0.74	0.74	0.72	0.72	0.72	5.88%	1,600
May 6, 2025	0.66	0.68	0.63	0.68	0.68	-	24,000
May 5, 2025	0.65	0.69	0.64	0.68	0.68	4.62%	9,400
May 2, 2025	0.70	0.70	0.65	0.65	0.65	-14.47%	19,200
May 1, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Apr 30, 2025	0.75	0.77	0.75	0.76	0.76	-2.56%	10,800
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