Canfor Pulp Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.68	0.73	0.68	0.70	0.70	1.45%	21,200
Jul 14, 2025	0.70	0.70	0.68	0.69	0.69	-4.17%	21,100
Jul 11, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	6,512
Jul 10, 2025	0.70	0.70	0.69	0.69	0.69	-	5,200
Jul 9, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	17,400
Jul 8, 2025	0.71	0.71	0.69	0.70	0.70	-4.11%	142,700
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	13,000
Jul 4, 2025	0.72	0.73	0.70	0.70	0.70	-	35,500
Jul 3, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	20,900
Jul 2, 2025	0.71	0.72	0.71	0.72	0.72	-	6,500
Jun 30, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	800
Jun 27, 2025	0.71	0.71	0.69	0.69	0.69	-	11,506
Jun 26, 2025	0.69	0.70	0.68	0.69	0.69	1.47%	31,800
Jun 25, 2025	0.70	0.72	0.68	0.68	0.68	-5.56%	27,700
Jun 24, 2025	0.71	0.72	0.69	0.72	0.72	2.86%	11,800
Jun 23, 2025	0.70	0.70	0.70	0.70	0.70	-	8,300
Jun 20, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	16,000
Jun 19, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 18, 2025	0.73	0.73	0.71	0.73	0.73	4.29%	14,700
Jun 17, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	2,000
Jun 16, 2025	0.71	0.73	0.70	0.73	0.73	4.29%	5,509
Jun 13, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	34,235
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,800
Jun 11, 2025	0.72	0.74	0.70	0.73	0.73	1.39%	44,900
Jun 10, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	4,019
Jun 9, 2025	0.71	0.71	0.69	0.71	0.71	-	2,300
Jun 6, 2025	0.72	0.72	0.71	0.71	0.71	2.90%	2,000
Jun 5, 2025	0.70	0.70	0.69	0.69	0.69	-	2,200
Jun 4, 2025	0.71	0.75	0.69	0.69	0.69	-8.00%	32,000
Jun 3, 2025	0.75	0.75	0.75	0.75	0.75	-	17,148
Jun 2, 2025	0.68	0.75	0.68	0.75	0.75	1.35%	5,100
May 30, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	4,900
May 29, 2025	0.72	0.73	0.72	0.72	0.72	1.41%	2,000
May 28, 2025	0.71	0.74	0.71	0.71	0.71	-	4,900
May 27, 2025	0.73	0.73	0.71	0.71	0.71	-6.58%	9,945
May 26, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	4,800
May 23, 2025	0.73	0.75	0.73	0.75	0.75	4.17%	3,600
May 22, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	1,513
May 21, 2025	0.74	0.74	0.74	0.74	0.74	-	-
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