Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Canfor Pulp Products Inc (CFX)
Canfor Pulp Products Inc (CFX) Historical

CFX Canfor Pulp Products Inc

1.50

0.00 (0.00%)

Jun 10 2024 - Closed

Delayed by 15 minutes

CFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	1.50	-0.05	-3.23%	1.55	1.59	1.47	115,400
Jun 06 2024	1.55	-0.07	-4.32%	1.62	1.62	1.55	36,100
Jun 05 2024	1.62	0.01	0.62%	1.61	1.63	1.60	40,633
Jun 04 2024	1.61	-0.04	-2.42%	1.61	1.66	1.61	36,394
Jun 03 2024	1.65	0.03	1.85%	1.61	1.65	1.60	11,900
May 31 2024	1.62	-0.03	-1.82%	1.66	1.66	1.62	3,100
May 30 2024	1.65	0.04	2.48%	1.61	1.67	1.61	75,203
May 29 2024	1.61	-0.02	-1.23%	1.63	1.63	1.61	20,100
May 28 2024	1.63	0.00	0.00%	1.61	1.63	1.61	3,200
May 27 2024	1.63	-0.02	-1.21%	1.64	1.65	1.60	19,600
May 24 2024	1.65	0.04	2.48%	1.63	1.65	1.61	14,200
May 23 2024	1.61	0.00	0.00%	1.61	1.61	1.60	3,710
May 22 2024	1.61	0.06	3.87%	1.50	1.62	1.50	11,000
May 21 2024	1.55	0.06	4.03%	1.48	1.55	1.48	118,534
May 17 2024	1.49	-0.01	-0.67%	1.49	1.52	1.48	62,318
May 16 2024	1.50	0.00	0.00%	1.48	1.50	1.48	14,153
May 15 2024	1.50	0.01	0.67%	1.50	1.50	1.48	20,500
May 14 2024	1.49	0.03	2.05%	1.48	1.50	1.46	17,400
May 13 2024	1.46	-0.01	-0.68%	1.45	1.46	1.45	6,200
May 10 2024	1.47	-0.04	-2.65%	1.50	1.50	1.40	96,840
May 09 2024	1.51	-0.07	-4.43%	1.54	1.58	1.51	7,395
May 08 2024	1.58	0.00	0.00%	1.57	1.58	1.55	2,100
May 07 2024	1.58	0.05	3.27%	1.56	1.58	1.55	11,401
May 06 2024	1.53	0.03	2.00%	1.50	1.55	1.49	24,400
May 03 2024	1.50	0.03	2.04%	1.48	1.50	1.48	1,966
May 02 2024	1.47	-0.08	-5.16%	1.54	1.55	1.47	9,913
May 01 2024	1.55	0.03	1.97%	1.52	1.56	1.49	30,562
Apr 30 2024	1.52	0.06	4.11%	1.49	1.52	1.44	6,060
Apr 29 2024	1.46	-0.06	-3.95%	1.48	1.50	1.44	16,246
Apr 26 2024	1.52	-0.02	-1.30%	1.52	1.53	1.47	11,146
Apr 25 2024	1.54	-0.01	-0.65%	1.54	1.55	1.50	25,200
Apr 24 2024	1.55	0.01	0.65%	1.55	1.55	1.55	200
Apr 23 2024	1.54	0.00	0.00%	1.54	1.54	1.54	145
Apr 22 2024	1.54	-0.01	-0.65%	1.54	1.54	1.54	900
Apr 19 2024	1.55	-0.01	-0.64%	1.54	1.55	1.54	8,300
Apr 18 2024	1.56	0.04	2.63%	1.41	1.56	1.41	29,190
Apr 17 2024	1.52	-0.02	-1.30%	1.53	1.54	1.48	7,488
Apr 16 2024	1.54	0.06	4.05%	1.52	1.61	1.50	8,600
Apr 15 2024	1.48	-0.13	-8.07%	1.63	1.63	1.48	14,053
Apr 12 2024	1.61	0.02	1.26%	1.60	1.63	1.57	8,857
Apr 11 2024	1.59	0.01	0.63%	1.59	1.59	1.58	962
Apr 10 2024	1.58	-0.05	-3.07%	1.62	1.66	1.58	24,200
Apr 09 2024	1.63	-0.02	-1.21%	1.64	1.66	1.63	18,100
Apr 08 2024	1.65	0.04	2.48%	1.59	1.66	1.59	4,450
Apr 05 2024	1.61	0.03	1.90%	1.60	1.63	1.60	4,300
Apr 04 2024	1.58	0.00	0.00%	1.65	1.65	1.58	11,453
Apr 03 2024	1.58	-0.02	-1.25%	1.59	1.59	1.56	20,407
Apr 02 2024	1.60	-0.03	-1.84%	1.67	1.67	1.60	14,245
Apr 01 2024	1.63	-0.06	-3.55%	1.61	1.65	1.60	13,957
Mar 28 2024	1.69	0.09	5.62%	1.65	1.69	1.60	21,200
Mar 27 2024	1.60	-0.03	-1.84%	1.63	1.63	1.60	9,800
Mar 26 2024	1.63	-0.06	-3.55%	1.68	1.68	1.63	5,500
Mar 25 2024	1.69	-0.06	-3.43%	1.69	1.77	1.69	19,430
Mar 22 2024	1.75	0.05	2.94%	1.70	1.76	1.70	11,900
Mar 21 2024	1.70	0.00	0.00%	1.64	1.72	1.64	66,300
Mar 20 2024	1.70	0.05	3.03%	1.66	1.70	1.66	27,750
Mar 19 2024	1.65	0.04	2.48%	1.59	1.65	1.59	3,400
Mar 18 2024	1.61	0.02	1.26%	1.56	1.62	1.56	2,126
Mar 15 2024	1.59	0.07	4.61%	1.55	1.70	1.55	14,656
Mar 14 2024	1.52	-0.04	-2.56%	1.50	1.55	1.50	2,500
Mar 13 2024	1.56	-0.10	-6.02%	1.65	1.65	1.56	10,900
Mar 12 2024	1.66	0.11	7.10%	1.59	1.66	1.58	20,170

Canfor Pulp Products

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions