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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.61	0.61	0.61	0.59	40,677
February 19, 2026	0.61	0.61	0.61	0.64	0.61	14,519
February 18, 2026	0.64	0.63	0.63	0.64	0.62	41,600
February 17, 2026	0.6	0.64	0.64	0.64	0.6	22,018
February 13, 2026	0.63	0.63	0.63	0.63	0.63	5,052
February 12, 2026	0.64	0.63	0.63	0.64	0.62	20,002
February 11, 2026	0.65	0.65	0.65	0.65	0.65	1,140
February 10, 2026	0.69	0.65	0.65	0.69	0.65	50,348
February 09, 2026	0.64	0.66	0.66	0.67	0.63	177,500
February 06, 2026	0.64	0.66	0.66	0.66	0.64	25,000
February 05, 2026	0.63	0.66	0.66	0.67	0.63	31,400
February 04, 2026	0.62	0.67	0.67	0.69	0.62	187,100
February 03, 2026	0.62	0.66	0.66	0.66	0.62	15,900
February 02, 2026	0.62	0.62	0.62	0.62	0.62	1,200
January 30, 2026	0.62	0.61	0.61	0.63	0.61	114,826
January 29, 2026	0.63	0.63	0.63	0.63	0.63	3,500
January 28, 2026	0.61	0.64	0.64	0.66	0.61	38,906
January 27, 2026	0.66	0.66	0.66	0.66	0.66	4,476
January 26, 2026	0.64	0.66	0.66	0.68	0.62	329,544
January 23, 2026	0.6	0.63	0.63	0.63	0.6	51,043
January 22, 2026	0.6	0.6	0.6	0.62	0.59	52,104
January 21, 2026	0.54	0.6	0.6	0.6	0.54	43,911
January 20, 2026	0.6	0.58	0.58	0.6	0.58	30,200
January 19, 2026	0.54	0.6	0.6	0.6	0.54	24,300
January 16, 2026	0.57	0.59	0.59	0.6	0.57	43,600
January 15, 2026	0.59	0.58	0.58	0.6	0.58	139,743
January 14, 2026	0.53	0.55	0.55	0.58	0.53	525,705
January 13, 2026	0.54	0.56	0.56	0.56	0.54	130,814
January 12, 2026	0.52	0.55	0.55	0.55	0.52	28,700
January 09, 2026	0.52	0.54	0.54	0.54	0.52	47,204
January 08, 2026	0.51	0.52	0.52	0.52	0.5	80,200
January 07, 2026	0.51	0.53	0.53	0.53	0.51	2,540
January 06, 2026	0.53	0.53	0.53	0.53	0.53	832
January 05, 2026	0.52	0.52	0.52	0.52	0.52	2,108
January 02, 2026	0.5	0.54	0.54	0.54	0.5	60,026
December 31, 2025	0.5	0.5	0.5	0.5	0.5	906
December 30, 2025	0.5	0.5	0.5	0.5	0.5	40,200
December 29, 2025	0.5	0.5	0.5	0.5	0.5	87,244
December 23, 2025	0.5	0.5	0.5	0.5	0.5	261,300
December 22, 2025	0.5	0.5	0.5	0.5	0.5	130,000
December 19, 2025	0.5	0.5	0.5	0.5	0.5	51,200
December 18, 2025	0.5	0.5	0.5	0.5	0.5	49,010
December 17, 2025	0.5	0.5	0.5	0.5	0.5	55,500
December 16, 2025	0.5	0.5	0.5	0.5	0.5	17,100
December 15, 2025	0.5	0.5	0.5	0.5	0.5	8,000
December 12, 2025	0.51	0.5	0.5	0.51	0.5	102,010
December 11, 2025	0.5	0.5	0.5	0.5	0.5	257,100
December 10, 2025	0.49	0.5	0.5	0.5	0.49	77,500
December 09, 2025	0.5	0.5	0.5	0.5	0.5	103,300
December 08, 2025	0.5	0.5	0.5	0.5	0.5	83,100
December 05, 2025	0.5	0.5	0.5	0.5	0.5	512,124
December 04, 2025	0.49	0.51	0.51	0.51	0.49	1.02M
December 03, 2025	0.39	0.38	0.38	0.39	0.38	22,605
December 02, 2025	0.41	0.4	0.4	0.41	0.39	20,002
December 01, 2025	0.41	0.41	0.41	0.41	0.4	12,700
November 28, 2025	0.42	0.42	0.42	0.42	0.42	2,600
November 27, 2025	0.42	0.4	0.4	0.42	0.4	42,300
November 26, 2025	0.37	0.41	0.41	0.42	0.37	56,914
November 25, 2025	0.38	0.37	0.37	0.38	0.36	73,426
November 24, 2025	0.36	0.38	0.38	0.38	0.36	11,102

Canfor Pulp Products Inc. (CFX.TO) TSX