Canfor Pulp Products Inc. - CFX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.37	0.39	0.39	0.39	0.37	105,300
November 11, 2025	0.36	0.37	0.37	0.37	0.36	8,500
November 10, 2025	0.35	0.36	0.36	0.37	0.34	106,900
November 07, 2025	0.35	0.34	0.34	0.38	0.34	51,445
November 06, 2025	0.38	0.34	0.34	0.38	0.33	152,836
November 05, 2025	0.39	0.39	0.39	0.39	0.38	99,501
November 04, 2025	0.39	0.39	0.39	0.39	0.39	17,500
November 03, 2025	0.39	0.39	0.39	0.39	0.39	1,725
October 31, 2025	0.38	0.39	0.39	0.39	0.38	47,500
October 30, 2025	0.38	0.38	0.38	0.38	0.38	500
October 29, 2025	0.38	0.38	0.38	0.38	0.38	2,000
October 28, 2025	0.38	0.38	0.38	0.38	0.38	5,400
October 27, 2025	0.4	0.38	0.38	0.4	0.38	31,527
October 24, 2025	0.39	0.39	0.39	0.39	0.39	30,600
October 23, 2025	0.4	0.4	0.4	0.4	0.4	5,100
October 22, 2025	0.4	0.4	0.4	0.4	0.4	3,000
October 21, 2025	0.4	0.39	0.39	0.4	0.39	72,500
October 20, 2025	0.4	0.4	0.4	0.41	0.4	6,200
October 17, 2025	0.39	0.39	0.39	0.39	0.39	11,500
October 16, 2025	0.42	0.4	0.4	0.42	0.39	32,000
October 15, 2025	0.4	0.42	0.42	0.44	0.4	35,300
October 14, 2025	0.41	0.41	0.41	0.41	0.41	7,000
October 10, 2025	0.43	0.41	0.41	0.43	0.41	73,500
October 09, 2025	0.41	0.41	0.41	0.41	0.41	5,534
October 08, 2025	0.39	0.4	0.4	0.41	0.39	17,700
October 07, 2025	0.4	0.39	0.39	0.41	0.39	13,500
October 06, 2025	0.4	0.39	0.39	0.4	0.39	22,600
October 03, 2025	0.4	0.41	0.41	0.42	0.4	24,800
October 02, 2025	0.4	0.4	0.4	0.43	0.4	11,112
October 01, 2025	0.42	0.4	0.4	0.43	0.4	30,843
September 30, 2025	0.4	0.39	0.39	0.42	0.39	20,500
September 29, 2025	0.4	0.39	0.39	0.41	0.39	74,501
September 26, 2025	0.39	0.38	0.38	0.39	0.38	53,105
September 25, 2025	0.39	0.39	0.39	0.39	0.38	52,641
September 24, 2025	0.37	0.37	0.37	0.39	0.36	39,400
September 23, 2025	0.37	0.37	0.37	0.39	0.37	19,100
September 22, 2025	0.42	0.37	0.37	0.42	0.33	185,410
September 19, 2025	0.44	0.39	0.39	0.46	0.35	393,425
September 18, 2025	0.44	0.46	0.46	0.46	0.41	24,100
September 17, 2025	0.47	0.44	0.44	0.48	0.4	73,610
September 16, 2025	0.5	0.44	0.44	0.53	0.44	113,300
September 15, 2025	0.55	0.5	0.5	0.55	0.49	16,218
September 12, 2025	0.5	0.49	0.49	0.52	0.49	23,910
September 11, 2025	0.51	0.48	0.48	0.53	0.48	69,400
September 10, 2025	0.55	0.5	0.5	0.57	0.5	117,512
September 09, 2025	0.59	0.56	0.56	0.59	0.53	142,800
September 08, 2025	0.58	0.55	0.55	0.58	0.54	66,245
September 05, 2025	0.58	0.56	0.56	0.58	0.56	134,807
September 04, 2025	0.6	0.6	0.6	0.6	0.6	500
September 03, 2025	0.61	0.58	0.58	0.62	0.57	11,725
September 02, 2025	0.61	0.61	0.61	0.61	0.58	2,009
August 29, 2025	0.62	0.62	0.62	0.62	0.62	0
August 28, 2025	0.62	0.62	0.62	0.62	0.62	0
August 27, 2025	0.62	0.62	0.62	0.62	0.62	2,500
August 26, 2025	0.6	0.55	0.55	0.6	0.55	7,137
August 25, 2025	0.58	0.58	0.58	0.6	0.56	9,339
August 22, 2025	0.59	0.59	0.59	0.59	0.58	6,900
August 21, 2025	0.6	0.6	0.6	0.6	0.6	2,300
August 20, 2025	0.58	0.55	0.55	0.64	0.55	59,640
August 19, 2025	0.59	0.57	0.57	0.59	0.57	26,630

Canfor Pulp Products Inc. (CFX.TO) TSX