Canada markets close in 3 hours 28 minutes

Canfor Pulp Products Inc. (CFX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5300-0.0100 (-0.65%)
As of 12:00PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.52001.53001.47001.53001.530010,446
Apr 25, 20241.54001.55001.50001.54001.540025,200
Apr 24, 20241.55001.55001.55001.55001.5500200
Apr 23, 20241.54001.54001.54001.54001.5400100
Apr 22, 20241.54001.54001.54001.54001.5400900
Apr 19, 20241.54001.55001.54001.55001.55008,300
Apr 18, 20241.41001.56001.41001.56001.560029,200
Apr 17, 20241.53001.54001.48001.52001.52007,500
Apr 16, 20241.52001.61001.50001.54001.54008,600
Apr 15, 20241.63001.63001.48001.48001.480014,100
Apr 12, 20241.60001.63001.57001.61001.61008,900
Apr 11, 20241.59001.59001.58001.59001.59001,000
Apr 10, 20241.62001.66001.58001.58001.580024,200
Apr 09, 20241.64001.66001.63001.63001.630018,100
Apr 08, 20241.59001.66001.59001.65001.65004,500
Apr 05, 20241.60001.63001.60001.61001.61004,300
Apr 04, 20241.65001.65001.58001.58001.580011,500
Apr 03, 20241.59001.60001.56001.58001.580020,400
Apr 02, 20241.67001.67001.60001.60001.600014,200
Apr 01, 20241.61001.65001.60001.63001.630014,000
Mar 28, 20241.65001.69001.60001.69001.690021,200
Mar 27, 20241.63001.63001.60001.60001.60009,800
Mar 26, 20241.68001.68001.63001.63001.63005,500
Mar 25, 20241.69001.77001.69001.69001.690019,400
Mar 22, 20241.70001.76001.70001.75001.750011,900
Mar 21, 20241.64001.72001.64001.70001.700066,300
Mar 20, 20241.66001.70001.66001.70001.700027,800
Mar 19, 20241.59001.68001.59001.65001.65003,400
Mar 18, 20241.56001.62001.56001.61001.61002,100
Mar 15, 20241.55001.70001.55001.59001.590014,700
Mar 14, 20241.50001.55001.50001.52001.52002,500
Mar 13, 20241.65001.65001.56001.56001.560010,900
Mar 12, 20241.59001.66001.58001.66001.660020,200
Mar 11, 20241.58001.63001.55001.55001.550020,100
Mar 08, 20241.60001.63001.55001.55001.550010,100
Mar 07, 20241.60001.67001.60001.62001.62006,000
Mar 06, 20241.60001.68001.60001.60001.600011,300
Mar 05, 20241.63001.69001.60001.62001.62006,900
Mar 04, 20241.69001.70001.61001.61001.610010,900
Mar 01, 20241.59001.69001.59001.67001.670023,800
Feb 29, 20241.55001.57001.53001.54001.54005,000
Feb 28, 20241.51001.52001.48001.52001.520052,200
Feb 27, 20241.51001.55001.47001.52001.520024,400
Feb 26, 20241.57001.57001.53001.55001.55009,600
Feb 23, 20241.55001.59001.55001.59001.59007,900
Feb 22, 20241.58001.58001.54001.56001.560054,300
Feb 21, 20241.53001.56001.49001.56001.560014,300
Feb 20, 20241.59001.59001.52001.57001.57007,500
Feb 16, 20241.57001.59001.51001.59001.590011,400
Feb 15, 20241.62001.62001.50001.56001.560013,200
Feb 14, 20241.41001.48001.41001.47001.470016,400
Feb 13, 20241.55001.55001.45001.47001.470043,400
Feb 12, 20241.59001.59001.55001.55001.550019,300
Feb 09, 20241.63001.63001.57001.57001.57007,600
Feb 08, 20241.59001.64001.59001.63001.63005,300
Feb 07, 20241.74001.74001.57001.57001.570038,300
Feb 06, 20241.60001.64001.59001.61001.610015,200
Feb 05, 20241.69001.69001.61001.63001.630017,100
Feb 02, 20241.61001.76001.61001.65001.650030,200
Feb 01, 20241.68001.79001.66001.74001.74002,000
Jan 31, 20241.77001.79001.71001.72001.720011,600
Jan 30, 20241.67001.80001.67001.78001.780011,200
Jan 29, 20241.71001.75001.71001.75001.7500700
Jan 26, 20241.76001.83001.73001.73001.73003,000
Jan 25, 20241.72001.72001.64001.66001.66005,900
Jan 24, 20241.77001.77001.72001.72001.720019,900
Jan 23, 20241.78001.81001.76001.79001.79007,600
Jan 22, 20241.74001.80001.74001.78001.78003,200
Jan 19, 20241.80001.80001.76001.76001.76002,100
Jan 18, 20241.76001.80001.76001.80001.80005,000
Jan 17, 20241.76001.77001.73001.77001.770014,200
Jan 16, 20241.75001.78001.71001.76001.760010,800
Jan 15, 20241.75001.80001.75001.77001.7700600
Jan 12, 20241.77001.83001.76001.77001.770010,800
Jan 11, 20241.85001.85001.78001.79001.790020,300
Jan 10, 20241.82001.85001.82001.85001.850017,300
Jan 09, 20241.78001.80001.77001.80001.80001,600
Jan 08, 20241.75001.84001.75001.84001.84008,800
Jan 05, 20241.80001.82001.78001.78001.78002,700
Jan 04, 20241.81001.85001.81001.81001.81004,300
Jan 03, 20241.81001.81001.79001.81001.81006,800
Jan 02, 20241.76001.84001.76001.77001.770026,000
Dec 29, 20231.76001.81001.76001.80001.80006,100
Dec 28, 20231.82001.84001.76001.76001.760021,400
Dec 27, 20231.77001.85001.76001.78001.780023,600
Dec 22, 20231.99001.99001.80001.85001.850032,400
Dec 21, 20231.74002.01001.70001.98001.980057,400
Dec 20, 20231.58001.74001.57001.74001.740059,300
Dec 19, 20231.47001.55001.46001.53001.530034,800
Dec 18, 20231.48001.48001.42001.43001.430038,600
Dec 15, 20231.47001.49001.45001.49001.490013,600
Dec 14, 20231.48001.49001.43001.45001.450041,600
Dec 13, 20231.46001.48001.44001.48001.48007,600
Dec 12, 20231.49001.49001.43001.46001.46007,400
Dec 11, 20231.50001.51001.49001.51001.510020,300
Dec 08, 20231.45001.49001.44001.47001.470018,400
Dec 07, 20231.43001.43001.30001.43001.430022,100
Dec 06, 20231.44001.45001.40001.40001.400011,500
Dec 05, 20231.46001.50001.41001.42001.420020,800
Dec 04, 20231.53001.55001.46001.46001.460027,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...