Dark

CFX
CANFOR PULP PRODUCTS INC.
stock TSE

Inactive

Aug 2, 2024

0.9100CAD-4.211%(-0.0400)16,772

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.9400	0.9500	0.9100	0.9100	-4.211%	16,772	0.000%
2024-08-01	0.9400	0.9600	0.9400	0.9500	0.000%	54,325	-4.211%
2024-07-31	0.9600	1.0000	0.9400	0.9500	-4.040%	30,062	-4.211%
2024-07-30	0.9900	1.0000	0.9800	0.9900	-4.808%	24,370	-8.081%
2024-07-29	1.0000	1.0400	0.9500	1.0400	0.000%	46,752	-12.500%
2024-07-26	0.9900	1.0400	0.9600	1.0400	+2.970%	11,800	-12.500%
2024-07-25	0.9600	1.0700	0.9600	1.0100	+3.061%	17,381	-9.901%
2024-07-24	1.0200	1.0200	0.9700	0.9800	-1.010%	23,020	-7.143%
2024-07-23	1.0400	1.0800	0.9900	0.9900	-1.000%	55,103	-8.081%
2024-07-22	1.0100	1.0100	1.0000	1.0000	-3.846%	2,300	-9.000%
2024-07-19	1.0200	1.0400	1.0200	1.0400	+2.970%	27,500	-12.500%
2024-07-18	1.0800	1.0800	1.0000	1.0100	-5.607%	21,448	-9.901%
2024-07-17	0.9800	1.0700	0.9800	1.0700	+9.184%	47,535	-14.953%
2024-07-16	1.0300	1.0300	0.9500	0.9800	-2.000%	28,624	-7.143%
2024-07-15	1.0200	1.0200	1.0000	1.0000	0.000%	27,254	-9.000%
2024-07-12	1.0300	1.0700	0.9900	1.0000	-3.846%	49,127	-9.000%
2024-07-11	1.0700	1.0700	1.0300	1.0400	-1.887%	57,764	-12.500%
2024-07-10	1.0600	1.0600	1.0600	1.0600	-3.636%	16,400	-14.151%
2024-07-09	1.1000	1.1000	1.0600	1.1000	+3.774%	2,700	-17.273%
2024-07-08	1.0200	1.0900	1.0200	1.0600	+4.950%	9,269	-14.151%
2024-07-05	1.0700	1.1000	1.0100	1.0100	-5.607%	30,600	-9.901%
2024-07-04	1.0900	1.1000	1.0700	1.0700	-2.727%	23,850	-14.953%
2024-07-03	1.0500	1.1000	1.0500	1.1000	+4.762%	13,706	-17.273%
2024-07-02	1.0600	1.0800	1.0500	1.0500	-0.943%	32,985	-13.333%
2024-06-28	1.0500	1.0700	1.0500	1.0600	-1.852%	12,350	-14.151%
2024-06-27	1.0900	1.0900	1.0500	1.0800	+0.935%	24,100	-15.741%
2024-06-26	1.1000	1.1500	1.0700	1.0700	-0.926%	53,650	-14.953%
2024-06-25	1.1700	1.1700	1.0500	1.0800	-7.692%	98,150	-15.741%
2024-06-24	1.2500	1.2500	1.1500	1.1700	+0.862%	23,135	-22.222%
2024-06-21	1.1000	1.1600	1.0200	1.1600	+11.538%	89,412	-21.552%
2024-06-20	1.3300	1.4200	1.0400	1.0400	-25.714%	141,774	-12.500%
2024-06-19	1.4800	1.4800	1.4000	1.4000	0.000%	7,499	-35.000%
2024-06-18	1.4200	1.4400	1.4000	1.4000	-2.098%	8,720	-35.000%
2024-06-17	1.4700	1.4800	1.4200	1.4300	-3.378%	9,900	-36.364%
2024-06-14	1.4200	1.4800	1.4200	1.4800	0.000%	1,600	-38.514%
2024-06-13	1.4400	1.4800	1.4300	1.4800	+2.778%	3,200	-38.514%
2024-06-12	1.4200	1.4800	1.4100	1.4400	-0.690%	13,250	-36.806%
2024-06-11	1.4300	1.4500	1.4300	1.4500	+1.399%	6,400	-37.241%
2024-06-10	1.4500	1.5100	1.4300	1.4300	-4.667%	43,250	-36.364%
2024-06-07	1.5500	1.5900	1.4700	1.5000	-3.226%	115,400	-39.333%
2024-06-06	1.6200	1.6200	1.5500	1.5500	-4.321%	36,100	-41.290%
2024-06-05	1.6100	1.6300	1.5900	1.6200	+0.621%	40,633	-43.827%
2024-06-04	1.6100	1.6600	1.6100	1.6100	-2.424%	36,394	-43.478%
2024-06-03	1.6100	1.6500	1.6000	1.6500	+1.852%	11,900	-44.848%
2024-05-31	1.6600	1.6600	1.6200	1.6200	-1.818%	3,100	-43.827%
2024-05-30	1.6100	1.6700	1.6100	1.6500	+2.484%	75,203	-44.848%
2024-05-29	1.6300	1.6300	1.6100	1.6100	-1.227%	20,100	-43.478%
2024-05-28	1.6100	1.6300	1.6100	1.6300	0.000%	3,200	-44.172%
2024-05-27	1.6400	1.6500	1.6000	1.6300	-1.212%	19,600	-44.172%
2024-05-24	1.6300	1.6500	1.6100	1.6500	+2.484%	14,200	-44.848%
2024-05-23	1.6100	1.6100	1.6000	1.6100	0.000%	3,710	-43.478%
2024-05-22	1.5000	1.6200	1.5000	1.6100	+3.871%	11,000	-43.478%
2024-05-21	1.4800	1.5600	1.4800	1.5500	+4.027%	118,534	-41.290%
2024-05-17	1.4900	1.5200	1.4800	1.4900	-0.667%	62,318	-38.926%
2024-05-16	1.4800	1.5000	1.4800	1.5000	0.000%	14,153	-39.333%
2024-05-15	1.5000	1.5100	1.4800	1.5000	+0.671%	20,500	-39.333%
2024-05-14	1.4800	1.5000	1.4600	1.4900	+2.055%	17,400	-38.926%
2024-05-13	1.4500	1.4600	1.4500	1.4600	-0.680%	6,200	-37.671%
2024-05-10	1.5000	1.5100	1.4000	1.4700	-2.649%	96,840	-38.095%
2024-05-09	1.5400	1.5800	1.5100	1.5100	-4.430%	7,395	-39.735%
2024-05-08	1.5700	1.5800	1.5500	1.5800	0.000%	2,100	-42.405%
2024-05-07	1.5600	1.5800	1.5500	1.5800	+3.268%	11,401	-42.405%
2024-05-06	1.5000	1.5500	1.4900	1.5300	+4.082%	24,400	-40.523%
2024-05-02	1.5400	1.5500	1.4700	1.4700	-5.161%	9,913	-38.095%
2024-05-01	1.5200	1.5600	1.4900	1.5500	+1.974%	30,562	-41.290%
2024-04-30	1.4900	1.5200	1.4400	1.5200	+4.110%	6,060	-40.132%
2024-04-29	1.4800	1.5000	1.4400	1.4600	-3.947%	16,246	-37.671%
2024-04-26	1.5200	1.5300	1.4700	1.5200	-1.935%	11,146	-40.132%
2024-04-24	1.5500	1.5500	1.5500	1.5500	+0.649%	200	-41.290%
2024-04-23	1.5400	1.5400	1.5400	1.5400	0.000%	145	-40.909%
2024-04-22	1.5400	1.5400	1.5400	1.5400	-0.645%	900	-40.909%
2024-04-19	1.5400	1.5500	1.5400	1.5500	-0.641%	8,300	-41.290%
2024-04-18	1.4100	1.5600	1.4100	1.5600	+1.299%	29,190	-41.667%
2024-04-16	1.5200	1.6100	1.5000	1.5400	+4.054%	8,600	-40.909%
2024-04-15	1.6300	1.6300	1.4800	1.4800	-8.075%	14,053	-38.514%
2024-04-12	1.6000	1.6300	1.5700	1.6100	+1.258%	8,857	-43.478%
2024-04-11	1.5900	1.5900	1.5800	1.5900	+0.633%	962	-42.767%
2024-04-10	1.6200	1.6600	1.5800	1.5800	-4.242%	24,200	-42.405%
2024-04-08	1.5900	1.6600	1.5900	1.6500	+2.484%	4,450	-44.848%
2024-04-05	1.6000	1.6300	1.6000	1.6100	+1.899%	4,300	-43.478%
2024-04-04	1.6500	1.6500	1.5800	1.5800	0.000%	11,453	-42.405%
2024-04-03	1.5900	1.6000	1.5600	1.5800	-1.250%	20,407	-42.405%
2024-04-02	1.6700	1.6700	1.6000	1.6000	-1.840%	14,245	-43.125%
2024-04-01	1.6100	1.6500	1.6000	1.6300	-3.550%	13,957	-44.172%
2024-03-28	1.6500	1.6900	1.6000	1.6900	+5.625%	21,200	-46.154%
2024-03-27	1.6300	1.6300	1.6000	1.6000	-1.840%	9,800	-43.125%
2024-03-26	1.6800	1.6800	1.6300	1.6300	-3.550%	5,500	-44.172%
2024-03-25	1.6900	1.7700	1.6900	1.6900	-3.429%	19,430	-46.154%
2024-03-22	1.7000	1.7600	1.7000	1.7500	+2.941%	11,900	-48.000%
2024-03-21	1.6400	1.7200	1.6400	1.7000	0.000%	66,300	-46.471%
2024-03-20	1.6600	1.7000	1.6600	1.7000	+3.030%	27,750	-46.471%
2024-03-19	1.5900	1.6800	1.5900	1.6500	+3.774%	3,400	-44.848%
2024-03-15	1.5500	1.7000	1.5500	1.5900	+4.605%	14,656	-42.767%
2024-03-14	1.5000	1.5500	1.5000	1.5200	-2.564%	2,500	-40.132%
2024-03-13	1.6500	1.6500	1.5600	1.5600	-6.024%	10,900	-41.667%
2024-03-12	1.5900	1.6600	1.5800	1.6600	+7.097%	20,170	-45.181%
2024-03-11	1.5800	1.6300	1.5500	1.5500	-4.321%	20,100	-41.290%
2024-03-07	1.6000	1.6700	1.6000	1.6200	+1.250%	6,000	-43.827%
2024-03-06	1.6000	1.6800	1.6000	1.6000	-0.621%	11,250	-43.125%
2024-03-04	1.6900	1.7000	1.6100	1.6100	-3.593%	10,900	-43.478%
2024-03-01	1.5900	1.6900	1.5900	1.6700	+8.442%	23,820	-45.509%
2024-02-29	1.5500	1.5700	1.5300	1.5400	+1.316%	4,950	-40.909%
2024-02-28	1.5100	1.5200	1.4800	1.5200	0.000%	52,200	-40.132%
2024-02-27	1.5100	1.5500	1.4700	1.5200	-1.935%	24,400	-40.132%
2024-02-26	1.5700	1.5700	1.5300	1.5500	-2.516%	9,626	-41.290%
2024-02-23	1.5500	1.5900	1.5500	1.5900	+1.923%	7,900	-42.767%
2024-02-22	1.5800	1.5800	1.5400	1.5600	0.000%	54,300	-41.667%
2024-02-21	1.5300	1.5600	1.4900	1.5600	-0.637%	14,300	-41.667%
2024-02-20	1.5900	1.5900	1.5200	1.5700	-1.258%	7,510	-42.038%
2024-02-16	1.5700	1.5900	1.5100	1.5900	+1.923%	11,350	-42.767%
2024-02-15	1.6200	1.6200	1.5000	1.5600	+6.122%	13,220	-41.667%
2024-02-14	1.4100	1.4800	1.4100	1.4700	0.000%	16,400	-38.095%
2024-02-13	1.5500	1.5500	1.4500	1.4700	-5.161%	43,350	-38.095%
2024-02-12	1.5900	1.5900	1.5500	1.5500	-1.274%	19,292	-41.290%
2024-02-09	1.6300	1.6300	1.5700	1.5700	-3.681%	7,580	-42.038%
2024-02-08	1.5900	1.6400	1.5900	1.6300	+3.822%	5,300	-44.172%
2024-02-07	1.7400	1.7400	1.5700	1.5700	-2.484%	38,297	-42.038%
2024-02-06	1.6000	1.6400	1.5900	1.6100	-1.227%	15,178	-43.478%
2024-02-05	1.6900	1.6900	1.6100	1.6300	-1.212%	17,085	-44.172%
2024-02-02	1.6100	1.7600	1.6100	1.6500	-5.172%	30,201	-44.848%
2024-02-01	1.6800	1.7900	1.6600	1.7400	+1.163%	2,000	-47.701%
2024-01-31	1.7700	1.7900	1.7100	1.7200	-3.371%	11,600	-47.093%
2024-01-30	1.6700	1.8000	1.6700	1.7800	+1.714%	11,200	-48.876%
2024-01-29	1.7100	1.7500	1.7100	1.7500	+1.156%	724	-48.000%
2024-01-26	1.7600	1.8300	1.7300	1.7300	+4.217%	3,001	-47.399%
2024-01-25	1.7200	1.7200	1.6400	1.6600	-3.488%	5,900	-45.181%
2024-01-24	1.7700	1.7700	1.7200	1.7200	-3.911%	19,900	-47.093%
2024-01-23	1.7800	1.8100	1.7600	1.7900	+0.562%	7,600	-49.162%
2024-01-22	1.7400	1.8000	1.7400	1.7800	+1.136%	3,169	-48.876%
2024-01-19	1.8000	1.8000	1.7600	1.7600	-2.222%	2,098	-48.295%
2024-01-18	1.7600	1.8000	1.7600	1.8000	+1.695%	5,000	-49.444%
2024-01-17	1.7600	1.7700	1.7300	1.7700	+0.568%	14,213	-48.588%
2024-01-16	1.7500	1.7750	1.7100	1.7600	-0.565%	10,841	-48.295%
2024-01-15	1.7500	1.8000	1.7500	1.7700	0.000%	607	-48.588%
2024-01-12	1.7700	1.8300	1.7600	1.7700	-1.117%	10,760	-48.588%
2024-01-11	1.8500	1.8500	1.7800	1.7900	-3.243%	20,250	-49.162%
2024-01-10	1.8200	1.8500	1.8200	1.8500	+2.778%	17,300	-50.811%
2024-01-09	1.7800	1.8000	1.7700	1.8000	-2.174%	1,550	-49.444%
2024-01-08	1.7500	1.8400	1.7500	1.8400	+3.371%	8,750	-50.543%
2024-01-05	1.8000	1.8200	1.7800	1.7800	-1.657%	2,694	-48.876%
2024-01-04	1.8100	1.8500	1.8100	1.8100	0.000%	4,270	-49.724%
2024-01-03	1.8100	1.8100	1.7900	1.8100	+2.260%	6,800	-49.724%
2024-01-02	1.7600	1.8400	1.7600	1.7700	-1.667%	25,959	-48.588%
2023-12-29	1.7600	1.8100	1.7600	1.8000	+2.273%	6,100	-49.444%
2023-12-28	1.8200	1.8400	1.7600	1.7600	-1.124%	21,350	-48.295%
2023-12-27	1.7700	1.8500	1.7600	1.7800	-3.784%	23,574	-48.876%
2023-12-22	1.9900	1.9900	1.8000	1.8500	-6.566%	32,386	-50.811%
2023-12-21	1.7400	2.0100	1.7000	1.9800	+13.793%	57,353	-54.040%
2023-12-20	1.5800	1.7400	1.5700	1.7400	+13.725%	59,346	-47.701%
2023-12-19	1.4700	1.5500	1.4600	1.5300	+6.993%	34,800	-40.523%
2023-12-18	1.4800	1.4800	1.4200	1.4300	-4.027%	38,612	-36.364%
2023-12-15	1.4700	1.4900	1.4500	1.4900	+2.759%	13,618	-38.926%
2023-12-14	1.4800	1.4900	1.4300	1.4500	-2.027%	41,600	-37.241%
2023-12-13	1.4600	1.4800	1.4400	1.4800	+1.370%	7,590	-38.514%
2023-12-12	1.4900	1.4900	1.4300	1.4600	-0.680%	7,423	-37.671%
2023-12-08	1.4500	1.4900	1.4400	1.4700	+2.797%	18,400	-38.095%
2023-12-07	1.4300	1.4300	1.3000	1.4300	+2.143%	22,064	-36.364%
2023-12-06	1.4400	1.4500	1.4000	1.4000	-1.408%	11,450	-35.000%
2023-12-05	1.4600	1.5000	1.4100	1.4200	-2.740%	20,847	-35.915%
2023-12-04	1.5300	1.5500	1.4600	1.4600	-4.575%	27,850	-37.671%
2023-12-01	1.5200	1.5600	1.4800	1.5300	0.000%	22,925	-40.523%
2023-11-30	1.5800	1.6200	1.5300	1.5300	-2.548%	45,743	-40.523%
2023-11-29	1.6000	1.6000	1.5600	1.5700	-1.258%	13,701	-42.038%
2023-11-28	1.6300	1.6700	1.5800	1.5900	-2.454%	76,270	-42.767%
2023-11-27	1.6900	1.7300	1.6300	1.6300	-2.976%	17,450	-44.172%
2023-11-24	1.7000	1.7000	1.6600	1.6800	+1.205%	3,200	-45.833%
2023-11-23	1.6700	1.7000	1.6500	1.6600	0.000%	10,100	-45.181%
2023-11-22	1.7200	1.7200	1.6500	1.6600	-6.215%	27,100	-45.181%
2023-11-21	1.7100	1.7700	1.7100	1.7700	-0.562%	8,090	-48.588%
2023-11-20	1.7700	1.7800	1.7600	1.7800	+1.714%	8,000	-48.876%
2023-11-17	1.7400	1.8000	1.7300	1.7500	+0.575%	29,900	-48.000%
2023-11-16	1.7400	1.7400	1.6800	1.7400	+1.754%	18,100	-47.701%
2023-11-15	1.7000	1.7400	1.6800	1.7100	+3.012%	9,700	-46.784%
2023-11-14	1.6300	1.7000	1.6300	1.6600	+1.840%	12,801	-45.181%
2023-11-13	1.6300	1.6900	1.6300	1.6300	-2.976%	15,101	-44.172%
2023-11-10	1.7000	1.7000	1.6800	1.6800	-1.176%	19,600	-45.833%
2023-11-09	1.6700	1.7000	1.6700	1.7000	+1.796%	6,201	-46.471%
2023-11-08	1.6800	1.7300	1.6700	1.6700	-2.907%	27,875	-45.509%
2023-11-07	1.6000	1.7600	1.6000	1.7200	-9.474%	122,970	-47.093%
2023-11-06	1.8200	1.9000	1.8200	1.9000	+6.145%	36,789	-52.105%
2023-11-03	1.7200	1.8000	1.7200	1.7900	-0.556%	21,537	-49.162%
2023-11-02	1.8100	1.8500	1.7900	1.8000	0.000%	5,700	-49.444%
2023-11-01	1.8000	1.8200	1.7500	1.8000	-0.552%	41,176	-49.444%
2023-10-31	1.8000	1.8100	1.7900	1.8100	+0.556%	13,340	-49.724%
2023-10-30	1.8200	1.8200	1.8000	1.8000	-2.174%	5,800	-49.444%
2023-10-27	1.8600	1.8600	1.8400	1.8400	+2.222%	380	-50.543%
2023-10-26	1.9600	1.9600	1.8000	1.8000	-7.692%	47,001	-49.444%
2023-10-25	1.9500	1.9500	1.9100	1.9500	+2.094%	1,100	-53.333%
2023-10-24	1.9100	1.9300	1.9100	1.9100	0.000%	7,638	-52.356%
2023-10-23	1.9100	1.9600	1.9100	1.9100	-2.051%	27,800	-52.356%
2023-10-20	1.9200	1.9500	1.9100	1.9500	+0.515%	12,041	-53.333%
2023-10-19	1.9400	1.9600	1.9400	1.9400	0.000%	40,200	-53.093%
2023-10-18	1.8600	1.9600	1.8600	1.9400	0.000%	27,008	-53.093%
2023-10-17	1.8900	1.9400	1.8900	1.9400	+2.646%	10,000	-53.093%
2023-10-16	1.8300	1.8900	1.8300	1.8900	+3.279%	14,100	-51.852%
2023-10-13	1.8300	1.8300	1.7800	1.8300	0.000%	6,400	-50.273%
2023-10-12	1.8900	1.8900	1.8300	1.8300	-3.175%	20,455	-50.273%
2023-10-11	1.8700	1.8900	1.8400	1.8900	+2.717%	4,300	-51.852%
2023-10-10	1.9600	1.9600	1.8400	1.8400	-6.122%	1,102	-50.543%
2023-10-06	1.9600	1.9600	1.9600	1.9600	+4.255%	400	-53.571%
2023-10-05	1.9700	1.9700	1.8200	1.8800	+2.174%	2,200	-51.596%
2023-10-04	1.8200	1.8600	1.8100	1.8400	-0.541%	28,257	-50.543%
2023-10-03	1.8700	1.8900	1.8300	1.8500	-2.632%	25,292	-50.811%
2023-10-02	1.9900	1.9900	1.9000	1.9000	-4.040%	102,500	-52.105%
2023-09-29	1.9600	1.9800	1.9600	1.9800	-1.000%	700	-54.040%
2023-09-28	1.9800	2.0000	1.9700	2.0000	+2.041%	5,700	-54.500%
2023-09-27	1.9200	1.9600	1.9100	1.9600	+1.554%	8,764	-53.571%
2023-09-26	1.9500	1.9700	1.9300	1.9300	-1.026%	48,814	-52.850%
2023-09-25	1.9500	1.9900	1.9500	1.9500	-2.010%	2,500	-53.333%
2023-09-22	1.9500	2.0200	1.9500	1.9900	+1.531%	45,395	-54.271%
2023-09-21	1.9500	1.9600	1.9500	1.9600	-0.508%	3,625	-53.571%
2023-09-20	1.9500	2.0200	1.9500	1.9700	-1.500%	14,035	-53.807%
2023-09-19	2.0000	2.0000	1.9700	2.0000	+2.041%	13,849	-54.500%
2023-09-18	1.9500	2.0000	1.9500	1.9600	+0.513%	19,017	-53.571%
2023-09-15	1.9700	2.0000	1.9000	1.9500	+2.094%	69,028	-53.333%
2023-09-14	1.9600	1.9700	1.9000	1.9100	+0.526%	29,689	-52.356%
2023-09-13	1.9400	1.9400	1.9000	1.9000	-3.553%	12,505	-52.105%
2023-09-12	1.9200	1.9700	1.9200	1.9700	+3.684%	15,009	-53.807%
2023-09-11	1.9700	1.9800	1.8800	1.9000	-2.564%	64,496	-52.105%
2023-09-08	1.9800	2.0000	1.9500	1.9500	-1.515%	31,142	-53.333%
2023-09-07	1.9700	1.9900	1.9500	1.9800	-1.980%	5,497	-54.040%
2023-09-06	2.0200	2.0800	1.9600	2.0200	0.000%	34,600	-54.950%
2023-09-05	2.0500	2.0800	2.0000	2.0200	+1.000%	10,293	-54.950%
2023-09-01	2.0200	2.0400	2.0000	2.0000	-0.990%	3,210	-54.500%
2023-08-31	2.0100	2.0400	2.0100	2.0200	0.000%	2,957	-54.950%
2023-08-30	2.0200	2.0300	2.0100	2.0200	0.000%	10,235	-54.950%
2023-08-29	1.9000	2.0200	1.8900	2.0200	+6.878%	9,875	-54.950%
2023-08-28	1.9400	1.9500	1.8700	1.8900	+1.070%	25,428	-51.852%
2023-08-25	1.8800	1.9000	1.8600	1.8700	-2.604%	6,500	-51.337%
2023-08-24	1.9400	1.9700	1.9000	1.9200	0.000%	4,900	-52.604%
2023-08-23	1.9200	1.9200	1.9100	1.9200	-0.518%	2,408	-52.604%
2023-08-22	1.8600	1.9400	1.8600	1.9300	+2.660%	3,647	-52.850%
2023-08-21	1.9100	1.9100	1.8700	1.8800	-0.529%	6,500	-51.596%
2023-08-18	1.9000	1.9200	1.8800	1.8900	-0.526%	11,388	-51.852%
2023-08-17	2.0600	2.0600	1.9000	1.9000	-2.062%	2,723	-52.105%
2023-08-16	1.9200	1.9700	1.9200	1.9400	+1.571%	3,500	-53.093%
2023-08-15	2.0500	2.0500	1.8600	1.9100	-6.373%	63,485	-52.356%
2023-08-14	2.0000	2.0400	1.9900	2.0400	+1.493%	3,051	-55.392%
2023-08-11	2.0700	2.0700	1.9600	2.0100	+3.608%	6,316	-54.726%
2023-08-10	2.0000	2.0000	1.9400	1.9400	-5.366%	49,318	-53.093%
2023-08-09	2.0500	2.0700	2.0100	2.0500	+2.500%	16,419	-55.610%
2023-08-08	2.0400	2.0400	2.0000	2.0000	-0.498%	12,529	-54.500%
2023-08-04	2.0500	2.0800	2.0100	2.0100	0.000%	4,383	-54.726%
2023-08-03	2.0500	2.0700	2.0100	2.0100	+0.500%	4,421	-54.726%
2023-08-02	2.1700	2.1700	1.9800	2.0000	-0.498%	70,872	-54.500%
2023-08-01	2.0300	2.0300	2.0000	2.0100	-0.495%	19,950	-54.726%
2023-07-31	2.1100	2.1100	2.0000	2.0200	-1.942%	15,574	-54.950%
2023-07-28	2.1000	2.1000	1.9700	2.0600	-1.905%	70,777	-55.825%
2023-07-27	2.3500	2.3500	2.1000	2.1000	-6.667%	78,430	-56.667%
2023-07-26	2.2500	2.3000	2.2500	2.2500	+1.810%	13,848	-59.556%
2023-07-25	2.2600	2.2900	2.2100	2.2100	-0.897%	10,910	-58.824%
2023-07-24	2.2700	2.2700	2.2300	2.2300	-2.620%	10,300	-59.193%
2023-07-21	2.2500	2.3200	2.2400	2.2900	+2.232%	13,990	-60.262%
2023-07-20	2.2800	2.3000	2.2100	2.2400	-1.754%	26,063	-59.375%
2023-07-19	2.3200	2.3200	2.2700	2.2800	+0.441%	4,974	-60.088%
2023-07-18	2.3300	2.3300	2.2600	2.2700	+0.889%	21,625	-59.912%
2023-07-17	2.3200	2.3200	2.2500	2.2500	-3.017%	18,950	-59.556%
2023-07-14	2.3400	2.3600	2.2800	2.3200	-0.855%	18,023	-60.776%
2023-07-13	2.3000	2.3400	2.2850	2.3400	+3.084%	35,486	-61.111%
2023-07-12	2.2300	2.3300	2.2300	2.2700	+0.889%	18,441	-59.912%
2023-07-11	2.3800	2.4000	2.2200	2.2500	-4.661%	52,041	-59.556%
2023-07-10	2.2500	2.3700	2.2500	2.3600	+4.889%	32,656	-61.441%
2023-07-07	2.2000	2.2500	2.2000	2.2500	+2.740%	9,386	-59.556%
2023-07-06	2.1600	2.1900	2.1600	2.1900	0.000%	3,080	-58.447%
2023-07-05	2.1700	2.2600	2.1400	2.1900	+0.459%	33,311	-58.447%
2023-07-04	2.0800	2.2600	2.0800	2.1800	+6.863%	23,874	-58.257%
2023-06-30	2.0500	2.0800	2.0000	2.0400	-0.488%	8,969	-55.392%
2023-06-29	2.0700	2.0800	2.0400	2.0500	+1.990%	3,293	-55.610%
2023-06-28	2.0400	2.0800	2.0000	2.0100	-3.365%	13,502	-54.726%
2023-06-27	2.0200	2.0800	1.9200	2.0800	+7.772%	6,474	-56.250%
2023-06-26	2.0600	2.0900	1.8800	1.9300	-5.854%	176,805	-52.850%
2023-06-23	2.0400	2.0800	2.0400	2.0500	+0.490%	10,910	-55.610%
2023-06-22	2.0500	2.1100	2.0000	2.0400	-0.971%	7,840	-55.392%
2023-06-21	2.2000	2.2000	2.0100	2.0600	-1.905%	25,199	-55.825%
2023-06-20	2.2000	2.2000	2.0800	2.1000	-4.545%	55,008	-56.667%
2023-06-19	2.2000	2.2000	2.2000	2.2000	0.000%	300	-58.636%
2023-06-16	2.2500	2.3100	2.2000	2.2000	-2.222%	21,084	-58.636%
2023-06-15	2.4800	2.4800	2.2300	2.2500	-7.787%	59,046	-59.556%
2023-06-14	2.3900	2.4800	2.3400	2.4400	+6.087%	59,016	-62.705%
2023-06-13	2.3000	2.3600	2.2300	2.3000	+1.322%	34,893	-60.435%
2023-06-12	2.1300	2.3000	2.1300	2.2700	+6.075%	34,567	-59.912%
2023-06-09	2.1000	2.1500	2.0700	2.1400	+1.422%	11,186	-57.477%
2023-06-08	2.0300	2.1300	2.0300	2.1100	+3.431%	11,600	-56.872%
2023-06-07	2.0500	2.0700	2.0000	2.0400	-0.971%	13,623	-55.392%
2023-06-06	1.9500	2.0600	1.9500	2.0600	+1.478%	5,500	-55.825%
2023-06-05	2.0500	2.0600	2.0000	2.0300	-0.490%	36,042	-55.172%
2023-06-02	2.0600	2.0600	1.9500	2.0400	+2.000%	22,801	-55.392%
2023-06-01	1.9800	2.0100	1.9100	2.0000	+5.263%	47,730	-54.500%
2023-05-31	1.9100	1.9500	1.8900	1.9000	-4.040%	32,825	-52.105%
2023-05-30	2.1800	2.1800	1.9200	1.9800	0.000%	56,117	-54.040%
2023-05-29	2.0100	2.0100	1.8900	1.9800	+5.882%	34,397	-54.040%
2023-05-26	1.8300	1.9300	1.7900	1.8700	+3.315%	43,300	-51.337%
2023-05-25	1.8900	1.8900	1.7800	1.8100	-0.549%	24,400	-49.724%
2023-05-24	2.0000	2.0000	1.8200	1.8200	-1.087%	56,341	-50.000%
2023-05-23	1.8000	1.8700	1.7500	1.8400	+5.143%	62,370	-50.543%
2023-05-19	1.6800	1.7700	1.6800	1.7500	+2.941%	40,884	-48.000%
2023-05-18	1.7400	1.7400	1.6800	1.7000	-1.734%	48,780	-46.471%
2023-05-17	1.7600	1.7700	1.7200	1.7300	-2.260%	50,875	-47.399%
2023-05-16	1.7700	1.7700	1.7600	1.7700	0.000%	53,301	-48.588%
2023-05-15	1.8400	1.8400	1.7600	1.7700	-2.747%	43,403	-48.588%
2023-05-12	1.8500	1.9100	1.8100	1.8200	-1.087%	27,541	-50.000%
2023-05-11	1.9100	1.9100	1.8200	1.8400	-2.128%	21,594	-50.543%
2023-05-10	2.0100	2.0100	1.8700	1.8800	-5.528%	106,230	-51.596%
2023-05-09	2.0200	2.0200	1.9600	1.9900	-0.995%	27,700	-54.271%
2023-05-08	2.0800	2.1300	1.9900	2.0100	-3.828%	56,606	-54.726%
2023-05-05	2.1500	2.1700	2.0800	2.0900	-1.878%	41,600	-56.459%
2023-05-04	2.2000	2.2000	2.1200	2.1300	-3.182%	51,403	-57.277%
2023-05-03	2.1300	2.2600	2.1300	2.2000	-0.901%	60,005	-58.636%
2023-05-02	2.1500	2.2400	2.1200	2.2200	+4.225%	140,280	-59.009%
2023-05-01	2.1200	2.1600	2.0900	2.1300	+7.576%	85,600	-57.277%
2023-04-28	2.0100	2.0200	1.9800	1.9800	-1.000%	16,917	-54.040%
2023-04-27	2.0200	2.0400	1.9900	2.0000	-0.990%	55,400	-54.500%
2023-04-26	2.0400	2.0400	1.9600	2.0200	0.000%	46,235	-54.950%
2023-04-25	2.0550	2.0700	2.0200	2.0200	-2.885%	103,142	-54.950%
2023-04-24	2.1200	2.1200	2.0500	2.0800	-1.887%	91,012	-56.250%
2023-04-21	2.1100	2.1300	2.1100	2.1200	0.000%	9,203	-57.075%
2023-04-20	2.1200	2.2000	2.1100	2.1200	-0.935%	57,708	-57.075%
2023-04-19	2.1100	2.1500	2.1100	2.1400	+0.943%	31,718	-57.477%
2023-04-18	2.1800	2.1800	2.1200	2.1200	-2.304%	36,400	-57.075%
2023-04-17	2.1100	2.1800	2.1100	2.1700	+2.358%	87,010	-58.065%
2023-04-14	2.1400	2.1400	2.1000	2.1200	+0.952%	164,671	-57.075%
2023-04-13	2.2400	2.2400	2.0900	2.1000	-6.667%	226,333	-56.667%
2023-04-12	2.3200	2.3200	2.2400	2.2500	-3.017%	27,560	-59.556%
2023-04-11	2.3600	2.3600	2.3000	2.3200	-1.695%	40,500	-60.776%
2023-04-10	2.3000	2.3600	2.3000	2.3600	+3.965%	17,601	-61.441%
2023-04-06	2.4000	2.4000	2.2700	2.2700	-5.809%	190,355	-59.912%
2023-04-05	2.6000	2.6600	2.3900	2.4100	-10.409%	151,835	-62.241%
2023-04-04	2.8000	2.8200	2.6400	2.6900	-3.929%	34,649	-66.171%
2023-04-03	3.0400	3.0400	2.7500	2.8000	-5.724%	60,478	-67.500%
2023-03-31	3.0600	3.0600	2.9600	2.9700	-2.303%	13,440	-69.360%
2023-03-30	2.9900	3.0600	2.9700	3.0400	+3.051%	10,400	-70.066%
2023-03-29	2.9400	2.9500	2.9400	2.9500	+1.027%	27,700	-69.153%
2023-03-28	2.9500	2.9500	2.9200	2.9200	-1.017%	9,950	-68.836%
2023-03-27	3.0000	3.0100	2.9200	2.9500	-1.667%	16,540	-69.153%
2023-03-24	2.9900	3.0000	2.9600	3.0000	+2.041%	20,400	-69.667%
2023-03-23	3.0000	3.0400	2.9400	2.9400	-1.672%	63,585	-69.048%
2023-03-22	3.2500	3.2500	2.9900	2.9900	-8.000%	30,221	-69.565%
2023-03-21	3.6000	3.6000	3.1200	3.2500	-5.248%	32,470	-72.000%
2023-03-20	3.5100	3.5200	3.3000	3.4300	-2.000%	17,919	-73.469%
2023-03-17	3.4000	3.6200	3.4000	3.5000	+2.941%	27,032	-74.000%
2023-03-16	3.3000	3.4400	3.3000	3.4000	+1.493%	3,495	-73.235%
2023-03-15	3.4800	3.5400	3.3500	3.3500	-5.367%	12,831	-72.836%
2023-03-14	3.4600	3.5500	3.4500	3.5400	+1.724%	2,232	-74.294%
2023-03-13	3.4800	3.5100	3.4500	3.4800	-0.287%	13,162	-73.851%
2023-03-10	3.4800	3.5200	3.4800	3.4900	+0.867%	4,041	-73.926%
2023-03-09	3.5900	3.5900	3.4500	3.4600	-6.233%	11,500	-73.699%
2023-03-08	3.7500	3.7500	3.6100	3.6900	-2.639%	2,600	-75.339%
2023-03-07	3.7700	3.7900	3.4500	3.7900	+1.337%	10,205	-75.989%
2023-03-06	3.9500	3.9500	3.7000	3.7400	-4.348%	24,680	-75.668%
2023-03-03	3.7300	3.9100	3.7300	3.9100	+4.545%	14,538	-76.726%
2023-03-02	3.8000	3.8000	3.6500	3.7400	+0.268%	13,000	-75.668%
2023-03-01	3.6200	3.8000	3.6200	3.7300	-0.798%	10,324	-75.603%
2023-02-28	3.7100	3.7600	3.7000	3.7600	+3.297%	12,900	-75.798%
2023-02-27	3.7900	3.7900	3.6200	3.6400	-2.151%	26,342	-75.000%
2023-02-24	3.7500	3.8200	3.7200	3.7200	-0.800%	52,400	-75.538%
2023-02-23	3.8100	3.8100	3.7300	3.7500	-2.850%	17,261	-75.733%
2023-02-22	3.8500	3.8600	3.7100	3.8600	+2.660%	7,295	-76.425%
2023-02-21	3.8100	3.8600	3.7400	3.7600	-2.338%	7,900	-75.798%
2023-02-17	3.9100	4.0100	3.8500	3.8500	-1.535%	25,694	-76.364%
2023-02-16	3.9500	3.9800	3.9100	3.9100	-2.250%	5,000	-76.726%
2023-02-15	4.0000	4.0600	3.9500	4.0000	-1.961%	6,900	-77.250%
2023-02-14	4.1400	4.1400	3.9900	4.0800	+2.000%	2,125	-77.696%
2023-02-13	3.9100	4.0900	3.9100	4.0000	+3.093%	13,860	-77.250%
2023-02-10	4.0100	4.0100	3.8800	3.8800	-7.177%	12,640	-76.546%
2023-02-09	4.3900	4.3900	4.1400	4.1800	-4.784%	4,115	-78.230%
2023-02-08	4.4000	4.4000	4.3900	4.3900	-0.227%	2,200	-79.271%
2023-02-07	4.3500	4.4000	4.3000	4.4000	+2.326%	5,000	-79.318%
2023-02-06	4.4300	4.4300	4.2000	4.3000	-1.376%	14,642	-78.837%
2023-02-03	4.2600	4.3600	4.0700	4.3600	+5.825%	17,476	-79.128%
2023-02-02	4.0400	4.2200	4.0400	4.1200	+1.229%	18,245	-77.913%

.dark-mode .G6MWqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6MWqy{ color: #333333; background-color: white; border: 2px solid #333333; }CFXCANFOR PULP PRODUCTS INC.stock TSE

CFX
CANFOR PULP PRODUCTS INC.
stock TSE