CFX.TO - Canfor Pulp Products Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20208.508.508.308.388.3819,000
Feb 13, 20208.378.518.288.328.3233,100
Feb 12, 20208.268.548.268.428.4255,600
Feb 11, 20208.368.598.308.318.3137,600
Feb 10, 20208.358.508.328.368.3625,600
Feb 07, 20208.508.518.268.368.3644,400
Feb 06, 20208.668.688.368.548.5456,600
Feb 05, 20208.518.648.288.608.6053,700
Feb 04, 20208.298.708.268.298.2940,900
Feb 03, 20208.498.558.268.338.3319,900
Jan 31, 20208.388.548.238.498.4949,500
Jan 30, 20208.838.838.238.388.3858,500
Jan 29, 20208.768.838.618.738.7351,300
Jan 28, 20208.959.018.858.878.8728,200
Jan 27, 20209.419.418.908.928.9257,800
Jan 24, 20209.279.519.009.219.2171,500
Jan 23, 20209.809.839.469.519.5199,900
Jan 22, 20209.869.999.809.819.8161,300
Jan 21, 202010.0810.109.809.869.8676,100
Jan 20, 20209.6710.139.5410.0910.0971,700
Jan 17, 20209.359.689.359.419.4148,200
Jan 16, 20209.249.349.139.309.3033,200
Jan 15, 20209.139.308.959.239.2387,800
Jan 14, 20208.459.408.459.209.20147,400
Jan 13, 20208.508.508.278.308.3057,600
Jan 10, 20208.308.308.208.248.2432,700
Jan 09, 20208.188.308.168.288.2823,800
Jan 08, 20208.188.218.018.208.2034,000
Jan 07, 20208.288.288.138.158.1531,200
Jan 06, 20208.288.358.258.268.2629,300
Jan 03, 20208.598.608.238.268.2659,500
Jan 02, 20208.588.588.348.548.5439,800
Dec 31, 20198.298.398.248.368.3626,300
Dec 30, 20198.688.688.268.298.2929,100
Dec 27, 20198.558.708.458.548.5433,400
Dec 24, 20198.438.558.398.518.5113,500
Dec 23, 20198.608.658.308.308.3039,500
Dec 20, 20198.268.598.168.548.54125,800
Dec 19, 20198.048.218.048.128.1276,800
Dec 18, 20198.158.188.008.048.0459,700
Dec 17, 20198.018.137.808.138.13121,400
Dec 16, 20198.108.107.747.767.76116,500
Dec 13, 20198.228.227.978.008.0031,500
Dec 12, 20198.068.247.968.178.1798,700
Dec 11, 20198.248.248.078.128.1225,700
Dec 10, 20198.158.248.068.098.0929,700
Dec 09, 20198.148.208.108.148.1445,000
Dec 06, 20198.218.398.158.168.1632,300
Dec 05, 20198.218.258.208.208.2035,100
Dec 04, 20198.388.388.188.208.2029,800
Dec 03, 20198.378.398.218.248.2449,300
Dec 02, 20198.358.588.208.418.4181,000
Nov 29, 20198.538.538.318.368.3618,600
Nov 28, 20198.208.608.208.568.5644,700
Nov 27, 20198.518.608.208.208.20443,300
Nov 26, 20198.618.738.338.498.49104,700
Nov 25, 20198.548.618.508.608.6047,300
Nov 22, 20198.618.618.498.508.5039,100
Nov 21, 20198.528.668.508.608.6026,000
Nov 20, 20198.548.588.508.558.5530,700
Nov 19, 20198.608.728.508.508.5028,600
Nov 18, 20198.868.868.508.618.6154,400
Nov 15, 20198.538.888.508.698.6939,900
Nov 14, 20198.568.668.528.548.5432,900
Nov 13, 20198.708.708.568.568.5632,400
Nov 12, 20198.888.978.678.758.7545,300
Nov 11, 20198.838.988.808.888.8820,600
Nov 08, 20198.818.878.528.848.8437,900
Nov 07, 20198.548.908.548.838.8336,000
Nov 06, 20198.578.578.518.538.5338,900
Nov 05, 20198.508.578.498.558.5523,100
Nov 04, 20198.668.668.508.508.5038,500
Nov 04, 20190.063 Dividend
Nov 01, 20198.678.718.518.578.5147,000
Oct 31, 20198.548.668.508.668.6050,300
Oct 30, 20198.758.798.508.578.5166,000
Oct 29, 20198.638.858.618.788.7253,400
Oct 28, 20198.878.938.578.698.6356,200
Oct 25, 20198.759.098.578.858.7868,700
Oct 24, 20199.309.307.368.858.78207,700
Oct 23, 20199.419.499.269.429.3538,500
Oct 22, 20199.469.509.279.459.3848,300
Oct 21, 20199.319.479.279.459.3836,700
Oct 18, 20199.289.359.189.279.20109,700
Oct 17, 20199.339.449.249.299.2243,300
Oct 16, 20199.389.389.239.339.2637,300
Oct 15, 20199.459.469.249.349.2721,700
Oct 11, 20199.259.479.249.399.3247,100
Oct 10, 20199.309.399.199.299.2251,300
Oct 09, 20199.309.309.019.189.1166,400
Oct 08, 20199.289.359.199.289.2138,900
Oct 07, 20199.379.439.249.399.3279,600
Oct 04, 20199.029.478.999.389.3161,900
Oct 03, 20199.299.298.968.988.9160,600
Oct 02, 20199.499.539.249.369.2970,600
Oct 01, 20199.659.659.309.429.3560,800
Sep 30, 20199.709.769.629.719.6445,200
Sep 27, 20199.709.789.549.669.5953,800
Sep 26, 20199.169.739.169.699.62154,600
Sep 25, 20199.619.619.029.129.0540,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...