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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Canfor Pulp Products Inc. (CFX.TO) TSX