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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.62	0.59	0.59	0.62	0.59	44,630
August 15, 2025	0.63	0.61	0.61	0.63	0.61	15,712
August 14, 2025	0.63	0.62	0.62	0.63	0.62	14,500
August 13, 2025	0.62	0.63	0.63	0.64	0.62	22,300
August 12, 2025	0.65	0.66	0.66	0.66	0.65	2,700
August 11, 2025	0.6	0.66	0.66	0.67	0.6	26,500
August 08, 2025	0.64	0.59	0.59	0.64	0.59	98,510
August 07, 2025	0.65	0.63	0.63	0.65	0.63	9,505
August 06, 2025	0.63	0.62	0.62	0.64	0.62	37,400
August 05, 2025	0.64	0.64	0.64	0.64	0.64	3,500
August 01, 2025	0.66	0.64	0.64	0.68	0.64	49,000
July 31, 2025	0.67	0.66	0.66	0.68	0.66	34,700
July 30, 2025	0.67	0.68	0.68	0.68	0.67	6,800
July 29, 2025	0.67	0.71	0.71	0.72	0.67	2,901
July 28, 2025	0.7	0.7	0.7	0.7	0.7	0
July 25, 2025	0.7	0.7	0.7	0.71	0.7	48,431
July 24, 2025	0.68	0.69	0.69	0.7	0.66	40,100
July 23, 2025	0.69	0.69	0.69	0.69	0.69	4,750
July 22, 2025	0.68	0.68	0.68	0.7	0.68	12,110
July 21, 2025	0.7	0.67	0.67	0.7	0.67	41,200
July 18, 2025	0.7	0.68	0.68	0.71	0.68	15,300
July 17, 2025	0.69	0.7	0.7	0.72	0.69	27,000
July 16, 2025	0.69	0.67	0.67	0.7	0.67	24,217
July 15, 2025	0.68	0.7	0.7	0.73	0.68	21,200
July 14, 2025	0.7	0.69	0.69	0.7	0.68	21,100
July 11, 2025	0.72	0.72	0.72	0.72	0.72	6,512
July 10, 2025	0.7	0.69	0.69	0.7	0.69	5,200
July 09, 2025	0.7	0.69	0.69	0.7	0.69	17,400
July 08, 2025	0.71	0.7	0.7	0.71	0.69	142,700
July 07, 2025	0.73	0.73	0.73	0.73	0.73	13,000
July 04, 2025	0.72	0.7	0.7	0.73	0.7	35,500
July 03, 2025	0.72	0.7	0.7	0.73	0.7	20,900
July 02, 2025	0.71	0.72	0.72	0.72	0.71	6,500
June 30, 2025	0.72	0.72	0.72	0.72	0.72	800
June 27, 2025	0.71	0.69	0.69	0.71	0.69	11,506
June 26, 2025	0.69	0.69	0.69	0.7	0.68	31,800
June 25, 2025	0.7	0.68	0.68	0.72	0.68	27,700
June 24, 2025	0.71	0.72	0.72	0.72	0.69	11,800
June 23, 2025	0.7	0.7	0.7	0.7	0.7	8,300
June 20, 2025	0.73	0.7	0.7	0.73	0.7	16,000
June 19, 2025	0.73	0.73	0.73	0.73	0.73	0
June 18, 2025	0.73	0.73	0.73	0.73	0.71	14,700
June 17, 2025	0.73	0.7	0.7	0.73	0.7	2,000
June 16, 2025	0.71	0.73	0.73	0.73	0.7	5,509
June 13, 2025	0.72	0.7	0.7	0.72	0.7	34,235
June 12, 2025	0.72	0.72	0.72	0.72	0.72	1,800
June 11, 2025	0.72	0.73	0.73	0.74	0.7	44,900
June 10, 2025	0.71	0.72	0.72	0.72	0.71	4,019
June 09, 2025	0.71	0.71	0.71	0.71	0.69	2,300
June 06, 2025	0.72	0.71	0.71	0.72	0.71	2,000
June 05, 2025	0.7	0.69	0.69	0.7	0.69	2,200
June 04, 2025	0.71	0.69	0.69	0.75	0.69	32,000
June 03, 2025	0.75	0.75	0.75	0.75	0.75	17,148
June 02, 2025	0.68	0.75	0.75	0.75	0.68	5,100
May 30, 2025	0.74	0.74	0.74	0.74	0.74	4,900
May 29, 2025	0.72	0.72	0.72	0.73	0.72	2,000

Canfor Pulp Products Inc. (CFX.TO) TSX