Canfor Pulp Products Inc. CFX.TO
0.51 CAD 0.00 (+0.00%)
As ofMar 18, 2026, 3:58 PM EDT
0.50 Day range 0.53
0.69 52-week range 1.85
- YTD
- +3.03%
- 1 year
- -27.14%
CFX.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Mar 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Mar 18, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | -0.01 | -1.92% | 80,090 |
| Mar 17, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | +0.02 | +4.00% | 51,420 |
| Mar 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 51,800 |
| Mar 13, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | +0.01 | +1.01% | 19,000 |
| Mar 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.01 | -1.00% | 9,300 |
| Mar 11, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96% | 101,300 |
| Mar 10, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | -0.01 | -1.92% | 56,905 |
| Mar 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 | +1.96% | 1,000 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | -0.03 | -5.56% | 43,347 |
| Mar 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 | -1.82% | 500 |
| Mar 4, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79% | 47,800 |
| Mar 3, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | -0.01 | -1.75% | 18,901 |
| Mar 2, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.00 | 0.00% | 105,234 |
| Feb 27, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.00 | 0.00% | 51,500 |
| Feb 26, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.00 | 0.00% | 106,038 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.00 | 0.00% | 7,500 |
| Feb 24, 2026 | 0.54 | 0.58 | 0.54 | 0.57 | +0.02 | +3.64% | 35,100 |
| Feb 23, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | -0.06 | -9.84% | 24,200 |
| Feb 20, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.00 | 0.00% | 40,700 |
| Feb 19, 2026 | 0.61 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17% | 14,519 |
| Feb 18, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | -0.01 | -1.56% | 41,600 |
| Feb 17, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | +0.01 | +1.59% | 22,018 |
| Feb 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 5,100 |
| Feb 12, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | -0.02 | -3.08% | 20,002 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 1,140 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | -0.01 | -1.52% | 50,348 |
| Feb 9, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.00 | 0.00% | 177,500 |
| Feb 6, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.00 | 0.00% | 25,000 |
| Feb 5, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | -0.01 | -1.49% | 31,400 |
| Feb 4, 2026 | 0.62 | 0.69 | 0.62 | 0.67 | +0.01 | +1.52% | 187,100 |
| Feb 3, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | +0.04 | +6.45% | 15,900 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 | +1.64% | 1,200 |
| Jan 30, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | -0.02 | -3.17% | 114,826 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 | -1.56% | 3,500 |
| Jan 28, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | -0.02 | -3.03% | 38,906 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00% | 4,500 |
| Jan 26, 2026 | 0.64 | 0.68 | 0.62 | 0.66 | +0.03 | +4.76% | 329,544 |
| Jan 23, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | +0.03 | +5.00% | 51,043 |
| Jan 22, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 52,104 |
| Jan 21, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | +0.02 | +3.45% | 43,911 |
| Jan 20, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33% | 30,200 |
| Jan 19, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | +0.01 | +1.69% | 24,300 |
| Jan 16, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | +0.01 | +1.72% | 43,600 |
| Jan 15, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | +0.03 | +5.45% | 139,743 |
| Jan 14, 2026 | 0.53 | 0.58 | 0.53 | 0.55 | -0.01 | -1.79% | 525,705 |
| Jan 13, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | +0.01 | +1.82% | 130,814 |
| Jan 12, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | +0.01 | +1.85% | 28,700 |
| Jan 9, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 47,204 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89% | 80,200 |
| Jan 7, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 2,540 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 | +1.92% | 832 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 | -3.70% | 2,108 |
| Jan 2, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | +0.05 | +9.09% | 60,026 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 906 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 40,200 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 87,244 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 2,700 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 261,300 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 130,000 |
61 days, newest first. Daily bars as drawn on the CFX.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.