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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.35	0.36	0.36	0.36	0.35	509,120
November 20, 2025	0.35	0.35	0.35	0.35	0.35	21,200
November 19, 2025	0.35	0.36	0.36	0.36	0.35	21,710
November 18, 2025	0.36	0.34	0.34	0.36	0.34	73,600
November 17, 2025	0.38	0.36	0.36	0.38	0.36	22,100
November 14, 2025	0.38	0.38	0.38	0.38	0.38	1,000
November 13, 2025	0.38	0.39	0.39	0.39	0.38	4,400
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

Canfor Pulp Products Inc. (CFX.TO) TSX