Toronto - Delayed Quote CAD

Canfor Pulp Products Inc. (CFX.TO)

0.7600

+0.0200

+(2.70%)

At close: May 16 at 3:50:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	11,500
May 15, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	2,500
May 14, 2025	0.7100	0.7600	0.7100	0.7200	0.7200	18,000
May 13, 2025	0.7600	0.7600	0.7100	0.7100	0.7100	5,500
May 12, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	20,000
May 9, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	10,500
May 8, 2025	0.7400	0.7600	0.7200	0.7600	0.7600	15,000
May 7, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	1,600
May 6, 2025	0.6600	0.6800	0.6300	0.6800	0.6800	24,000
May 5, 2025	0.6500	0.6900	0.6400	0.6800	0.6800	9,400
May 2, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	19,200
May 1, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 30, 2025	0.7500	0.7700	0.7500	0.7600	0.7600	10,800
Apr 29, 2025	0.7300	0.7800	0.7300	0.7800	0.7800	6,000
Apr 28, 2025	0.7600	0.7700	0.7000	0.7000	0.7000	16,700
Apr 25, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Apr 24, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 23, 2025	0.7100	0.7500	0.7000	0.7000	0.7000	10,500
Apr 22, 2025	0.7300	0.7300	0.6800	0.7100	0.7100	13,500
Apr 21, 2025	0.7800	0.7800	0.6600	0.6800	0.6800	10,000
Apr 17, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 16, 2025	0.7500	0.7500	0.7000	0.7000	0.7000	7,500
Apr 15, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	1,500
Apr 14, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 11, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 10, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	13,100
Apr 9, 2025	0.7400	0.7600	0.7300	0.7300	0.7300	12,500
Apr 8, 2025	0.7900	0.7900	0.7300	0.7300	0.7300	22,000
Apr 7, 2025	0.6800	0.7700	0.6800	0.7700	0.7700	22,000
Apr 4, 2025	0.7000	0.7000	0.6600	0.6800	0.6800	12,100
Apr 3, 2025	0.7200	0.7700	0.7200	0.7500	0.7500	16,500
Apr 2, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 1, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	10,500
Mar 31, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	2,100
Mar 28, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 27, 2025	0.6700	0.7200	0.6700	0.7200	0.7200	3,100
Mar 26, 2025	0.6600	0.6800	0.6500	0.6500	0.6500	54,100
Mar 25, 2025	0.6900	0.7000	0.6900	0.7000	0.7000	1,500
Mar 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	5,900
Mar 21, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	6,600
Mar 20, 2025	0.6600	0.7000	0.6300	0.7000	0.7000	37,300
Mar 19, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	16,300
Mar 18, 2025	0.7200	0.7200	0.6600	0.6600	0.6600	37,200
Mar 17, 2025	0.7100	0.7100	0.7000	0.7000	0.7000	8,600
Mar 14, 2025	0.7200	0.7500	0.7100	0.7100	0.7100	22,900
Mar 13, 2025	0.7200	0.7400	0.7200	0.7400	0.7400	15,800
Mar 12, 2025	0.7100	0.7100	0.6900	0.6900	0.6900	28,100
Mar 11, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	17,500
Mar 10, 2025	0.7500	0.7500	0.6800	0.7100	0.7100	9,300
Mar 7, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	1,500
Mar 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,200
Mar 5, 2025	0.7400	0.7400	0.6700	0.6700	0.6700	4,500
Mar 4, 2025	0.7100	0.7400	0.6600	0.7400	0.7400	34,600
Mar 3, 2025	0.7400	0.7400	0.7100	0.7300	0.7300	3,100
Feb 28, 2025	0.7400	0.7400	0.7000	0.7200	0.7200	24,000
Feb 27, 2025	0.7200	0.7300	0.7200	0.7200	0.7200	14,200
Feb 26, 2025	0.7100	0.7500	0.7100	0.7100	0.7100	11,000
Feb 25, 2025	0.7700	0.7800	0.7300	0.7500	0.7500	197,800
Feb 24, 2025	0.7900	0.7900	0.7700	0.7800	0.7800	10,800
Feb 21, 2025	0.8200	0.8200	0.7900	0.7900	0.7900	10,300
Feb 20, 2025	0.7900	0.8200	0.7900	0.8200	0.8200	3,500
Feb 19, 2025	0.7800	0.8000	0.7800	0.7800	0.7800	2,900
Feb 18, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	7,800
Feb 14, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	1,500
Feb 13, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	21,200
Feb 12, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	2,000
Feb 11, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	2,000
Feb 10, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	13,100
Feb 7, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	5,000
Feb 6, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Feb 5, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	4,500
Feb 4, 2025	0.7200	0.8100	0.7200	0.8000	0.8000	37,900
Feb 3, 2025	0.7600	0.8300	0.7500	0.8300	0.8300	33,200
Jan 31, 2025	0.7900	0.8000	0.7800	0.8000	0.8000	21,000
Jan 30, 2025	0.8800	0.8800	0.7800	0.8200	0.8200	10,000
Jan 29, 2025	0.8600	0.8800	0.8500	0.8500	0.8500	4,700
Jan 28, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	5,100
Jan 27, 2025	0.8400	0.8400	0.7900	0.8400	0.8400	12,300
Jan 24, 2025	0.7700	0.8500	0.7700	0.8400	0.8400	18,900
Jan 23, 2025	0.8300	0.8300	0.7600	0.7600	0.7600	27,000
Jan 22, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	8,500
Jan 21, 2025	0.8500	0.8500	0.8100	0.8100	0.8100	6,000
Jan 20, 2025	0.8400	0.8400	0.8100	0.8100	0.8100	5,500
Jan 17, 2025	0.8400	0.8600	0.7700	0.7700	0.7700	6,100
Jan 16, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,900
Jan 15, 2025	0.8100	0.8400	0.8000	0.8000	0.8000	17,200
Jan 14, 2025	0.8600	0.8600	0.8300	0.8300	0.8300	7,400
Jan 13, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	17,500
Jan 10, 2025	0.8000	0.8000	0.7900	0.8000	0.8000	14,700
Jan 9, 2025	0.8800	0.8800	0.8100	0.8100	0.8100	16,000
Jan 8, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	8,200
Jan 7, 2025	0.8500	0.8500	0.8000	0.8000	0.8000	2,500
Jan 6, 2025	0.8600	0.9000	0.8100	0.8100	0.8100	4,000
Jan 3, 2025	0.8400	0.8500	0.8400	0.8500	0.8500	13,900
Jan 2, 2025	0.7700	0.8400	0.7700	0.8000	0.8000	32,400
Dec 31, 2024	0.7200	0.7600	0.7200	0.7600	0.7600	11,100
Dec 30, 2024	0.7000	0.7800	0.7000	0.7100	0.7100	121,700
Dec 27, 2024	0.6700	0.7700	0.6700	0.7400	0.7400	165,800
Dec 24, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	87,000
Dec 23, 2024	0.7500	0.7700	0.7300	0.7700	0.7700	78,000
Dec 20, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	28,100
Dec 19, 2024	0.8000	0.8000	0.6900	0.7600	0.7600	82,700
Dec 18, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	15,200
Dec 17, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	36,000
Dec 16, 2024	0.8400	0.8400	0.8200	0.8400	0.8400	58,900
Dec 13, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	20,700
Dec 12, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	19,300
Dec 11, 2024	0.8400	0.8500	0.8300	0.8400	0.8400	12,500
Dec 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Dec 9, 2024	0.8400	0.9200	0.8200	0.8700	0.8700	40,700
Dec 6, 2024	0.8800	0.8800	0.8300	0.8300	0.8300	34,300
Dec 5, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	32,100
Dec 4, 2024	0.8400	0.9100	0.8400	0.9100	0.9100	62,100
Dec 3, 2024	0.8300	0.8600	0.8300	0.8600	0.8600	15,500
Dec 2, 2024	0.8300	0.8600	0.8300	0.8300	0.8300	10,400
Nov 29, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	11,000
Nov 28, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	2,000
Nov 27, 2024	0.8500	0.8600	0.8200	0.8600	0.8600	33,200
Nov 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	11,300
Nov 25, 2024	0.8500	0.8800	0.8400	0.8600	0.8600	15,500
Nov 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	700
Nov 21, 2024	0.8500	0.9000	0.8400	0.9000	0.9000	30,500
Nov 20, 2024	0.8200	0.8600	0.8200	0.8400	0.8400	9,500
Nov 19, 2024	0.8500	0.8600	0.8400	0.8600	0.8600	39,200
Nov 18, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	101,300
Nov 15, 2024	0.9500	0.9500	0.8500	0.8700	0.8700	96,000
Nov 14, 2024	0.9500	0.9500	0.9200	0.9500	0.9500	46,600
Nov 13, 2024	0.9900	1.0000	0.9500	0.9500	0.9500	12,100
Nov 12, 2024	0.9800	0.9900	0.9600	0.9900	0.9900	10,100
Nov 11, 2024	0.9700	0.9700	0.9500	0.9500	0.9500	6,200
Nov 8, 2024	0.9700	0.9700	0.9400	0.9400	0.9400	17,200
Nov 7, 2024	0.9500	0.9600	0.9300	0.9600	0.9600	21,600
Nov 6, 2024	0.9600	0.9700	0.9500	0.9700	0.9700	8,600
Nov 5, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	24,700
Nov 4, 2024	0.9000	0.9800	0.9000	0.9600	0.9600	10,000
Nov 1, 2024	0.9700	0.9900	0.9500	0.9900	0.9900	126,600
Oct 31, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	9,100
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 29, 2024	0.9600	0.9600	0.8800	0.9600	0.9600	32,400
Oct 28, 2024	0.9700	1.0100	0.9300	1.0000	1.0000	18,300
Oct 25, 2024	0.9800	1.0000	0.9200	0.9600	0.9600	55,900
Oct 24, 2024	0.9600	0.9700	0.9100	0.9100	0.9100	2,200
Oct 23, 2024	0.9600	0.9800	0.9200	0.9700	0.9700	164,700
Oct 22, 2024	0.9600	0.9700	0.9400	0.9400	0.9400	51,200
Oct 21, 2024	0.9200	0.9400	0.9100	0.9200	0.9200	11,800
Oct 18, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	11,900
Oct 17, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	3,000
Oct 16, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	1,500
Oct 15, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	41,900
Oct 11, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	15,700
Oct 10, 2024	0.9800	0.9800	0.9200	0.9400	0.9400	7,900
Oct 9, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	11,500
Oct 8, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	4,300
Oct 7, 2024	1.0100	1.0100	0.9100	0.9500	0.9500	8,000
Oct 4, 2024	0.9200	0.9400	0.9200	0.9200	0.9200	5,500
Oct 3, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	3,500
Oct 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Oct 1, 2024	0.9100	0.9200	0.8700	0.8700	0.8700	13,400
Sep 30, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	3,200
Sep 27, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,000
Sep 26, 2024	0.9300	0.9400	0.9200	0.9200	0.9200	4,500
Sep 25, 2024	0.9300	1.0100	0.9100	0.9100	0.9100	23,600
Sep 24, 2024	0.8800	0.9200	0.8800	0.9100	0.9100	8,100
Sep 23, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	23,700
Sep 20, 2024	0.8400	0.8800	0.8400	0.8800	0.8800	5,300
Sep 19, 2024	0.9200	0.9300	0.8900	0.9200	0.9200	6,600
Sep 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Sep 17, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	9,000
Sep 16, 2024	0.9300	0.9300	0.8000	0.8600	0.8600	26,000
Sep 13, 2024	0.8500	0.8900	0.8300	0.8900	0.8900	25,200
Sep 12, 2024	0.9500	0.9500	0.8600	0.9100	0.9100	3,200
Sep 11, 2024	0.8900	1.0400	0.8900	0.8900	0.8900	29,000
Sep 10, 2024	0.9300	0.9300	0.8300	0.8500	0.8500	9,200
Sep 9, 2024	0.8600	0.9300	0.8600	0.8600	0.8600	4,100
Sep 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	800
Sep 5, 2024	0.8500	0.9500	0.8200	0.9500	0.9500	62,900
Sep 4, 2024	0.9300	1.0000	0.9300	0.9500	0.9500	5,600
Sep 3, 2024	0.9900	1.0200	0.9300	0.9300	0.9300	17,000
Aug 30, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	3,200
Aug 29, 2024	1.0200	1.0400	0.9800	0.9800	0.9800	4,800
Aug 28, 2024	1.0200	1.0300	1.0000	1.0000	1.0000	9,500
Aug 27, 2024	1.0300	1.1000	0.9700	1.0600	1.0600	11,200
Aug 26, 2024	0.9700	1.0700	0.9500	0.9500	0.9500	38,500
Aug 23, 2024	0.9200	1.0100	0.9200	0.9300	0.9300	11,700
Aug 22, 2024	0.8300	0.9700	0.8300	0.9100	0.9100	14,700
Aug 21, 2024	0.8600	0.9000	0.8200	0.8200	0.8200	3,800
Aug 20, 2024	0.9000	0.9100	0.8900	0.8900	0.8900	14,500
Aug 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	800
Aug 16, 2024	0.8500	0.8500	0.8200	0.8500	0.8500	4,800
Aug 15, 2024	0.8300	0.9000	0.8100	0.9000	0.9000	76,700
Aug 14, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	34,100
Aug 13, 2024	0.8700	0.8900	0.8600	0.8600	0.8600	8,500
Aug 12, 2024	0.8700	0.8900	0.8600	0.8800	0.8800	9,500
Aug 9, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	35,900
Aug 8, 2024	0.8700	0.9000	0.8600	0.9000	0.9000	10,500
Aug 7, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	6,100
Aug 6, 2024	0.9000	0.9200	0.8900	0.8900	0.8900	38,300
Aug 2, 2024	0.9400	0.9500	0.9100	0.9100	0.9100	16,800
Aug 1, 2024	0.9400	0.9600	0.9400	0.9500	0.9500	54,300
Jul 31, 2024	0.9600	1.0000	0.9400	0.9500	0.9500	30,100
Jul 30, 2024	0.9900	1.0000	0.9800	0.9900	0.9900	24,400
Jul 29, 2024	1.0000	1.0400	0.9500	1.0400	1.0400	46,800
Jul 26, 2024	0.9900	1.0400	0.9600	1.0400	1.0400	11,800
Jul 25, 2024	0.9600	1.0700	0.9600	1.0100	1.0100	17,400
Jul 24, 2024	1.0200	1.0200	0.9700	0.9800	0.9800	23,000
Jul 23, 2024	1.0400	1.0800	0.9900	0.9900	0.9900	55,100
Jul 22, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	2,300
Jul 19, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	27,500
Jul 18, 2024	1.0800	1.0800	1.0000	1.0100	1.0100	21,400
Jul 17, 2024	0.9800	1.0700	0.9800	1.0700	1.0700	47,500
Jul 16, 2024	1.0300	1.0300	0.9500	0.9800	0.9800	28,600
Jul 15, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	27,300
Jul 12, 2024	1.0300	1.0700	0.9900	1.0000	1.0000	49,100
Jul 11, 2024	1.0700	1.0700	1.0300	1.0400	1.0400	57,800
Jul 10, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	16,400
Jul 9, 2024	1.1000	1.1000	1.0600	1.1000	1.1000	2,700
Jul 8, 2024	1.0200	1.0900	1.0200	1.0600	1.0600	9,300
Jul 5, 2024	1.0700	1.1000	1.0100	1.0100	1.0100	30,600
Jul 4, 2024	1.0900	1.1000	1.0700	1.0700	1.0700	23,900
Jul 3, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	13,700
Jul 2, 2024	1.0600	1.0800	1.0500	1.0500	1.0500	33,000
Jun 28, 2024	1.0500	1.0700	1.0500	1.0600	1.0600	12,400
Jun 27, 2024	1.0900	1.0900	1.0500	1.0800	1.0800	24,100
Jun 26, 2024	1.1000	1.1500	1.0700	1.0700	1.0700	53,700
Jun 25, 2024	1.1700	1.1700	1.0500	1.0800	1.0800	98,200
Jun 24, 2024	1.2500	1.2500	1.1500	1.1700	1.1700	23,100
Jun 21, 2024	1.1000	1.1600	1.0200	1.1600	1.1600	89,400
Jun 20, 2024	1.3300	1.4200	1.0400	1.0400	1.0400	141,800
Jun 19, 2024	1.4800	1.4800	1.4000	1.4000	1.4000	7,500
Jun 18, 2024	1.4200	1.4400	1.4000	1.4000	1.4000	8,700
Jun 17, 2024	1.4700	1.4800	1.4200	1.4300	1.4300	9,900
Jun 14, 2024	1.4200	1.4800	1.4200	1.4800	1.4800	1,600
Jun 13, 2024	1.4400	1.4800	1.4300	1.4800	1.4800	3,200
Jun 12, 2024	1.4200	1.4800	1.4100	1.4400	1.4400	13,300
Jun 11, 2024	1.4300	1.4500	1.4300	1.4500	1.4500	6,400
Jun 10, 2024	1.4500	1.5100	1.4300	1.4300	1.4300	43,300
Jun 7, 2024	1.5500	1.5900	1.4700	1.5000	1.5000	115,400
Jun 6, 2024	1.6200	1.6200	1.5500	1.5500	1.5500	36,100
Jun 5, 2024	1.6100	1.6300	1.5900	1.6200	1.6200	40,600
Jun 4, 2024	1.6100	1.6600	1.6100	1.6100	1.6100	36,400
Jun 3, 2024	1.6100	1.6500	1.6000	1.6500	1.6500	11,900
May 31, 2024	1.6600	1.6600	1.6200	1.6200	1.6200	3,100
May 30, 2024	1.6100	1.6700	1.6100	1.6500	1.6500	75,200
May 29, 2024	1.6300	1.6300	1.6100	1.6100	1.6100	20,100
May 28, 2024	1.6100	1.6300	1.6100	1.6300	1.6300	3,200
May 27, 2024	1.6400	1.6500	1.6000	1.6300	1.6300	19,600
May 24, 2024	1.6300	1.6500	1.6100	1.6500	1.6500	14,200
May 23, 2024	1.6100	1.6100	1.6000	1.6100	1.6100	3,700
May 22, 2024	1.5000	1.6200	1.5000	1.6100	1.6100	11,000
May 21, 2024	1.4800	1.5600	1.4800	1.5500	1.5500	118,500
May 17, 2024	1.4900	1.5200	1.4800	1.4900	1.4900	62,300
May 16, 2024	1.4800	1.5000	1.4800	1.5000	1.5000	14,200

WBE.V WestBond Enterprises Corporation

0.1200

0.00%

CLW Clearwater Paper Corporation

29.76

+1.54%

MERC Mercer International Inc.

4.1100

-1.67%

SUZ Suzano S.A.

9.49

+0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canfor Pulp Products Inc. (CFX.TO)

Related Tickers