Canfor Pulp Products Inc (PK) (CFPUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.6182 | 0 | 0 | 0 | CS |
| 4 | -0.13055 | -17.4357262104 | 0.74875 | 0.74875 | 0.6182 | 1758 | 0.70509289 | CS |
| 12 | -0.0518 | -7.73134328358 | 0.67 | 0.74875 | 0.6182 | 2402 | 0.70752337 | CS |
| 26 | -0.5778 | -48.3110367893 | 1.196 | 1.212 | 0.58 | 3708 | 0.77758736 | CS |
| 52 | -0.6248 | -50.2654867257 | 1.243 | 1.38 | 0.58 | 2865 | 0.95285487 | CS |
| 156 | -4.5818 | -88.1115384615 | 5.2 | 5.2 | 0.58 | 2165 | 2.28379658 | CS |
| 260 | -5.7618 | -90.3103448276 | 6.38 | 8.5 | 0.58 | 2480 | 3.96466682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.6182 | -0.0446 | -6.73 | 0.6182 | 0.6182 | 0.6182 | 1500 |
| 1731705900 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731619500 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731533100 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731446700 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731360300 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731101100 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1731014700 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730928300 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730841900 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730755500 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730496300 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730409900 | 0.6627999 | 0 | 0.00 | 0.6627999 | 0.6627999 | 0.6627999 | 0 |
| 1730323500 | 0.6627999 | -0.0683 | -9.34 | 0.6627999 | 0.6627999 | 0.6627999 | 100 |
| 1730237280 | 0.7311 | 0.0273 | 3.88 | 0.7311 | 0.7311 | 0.7311 | 400 |
| 1730150880 | 0.7038 | 0.0536 | 8.24 | 0.74875 | 0.74875 | 0.7038 | 4775 |
| 1729891200 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729804800 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729718400 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729632000 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729545600 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729286400 | 0.6502 | 0 | 0.00 | 0.6502 | 0.6502 | 0.6502 | 0 |
| 1729200000 | 0.6502 | 0.0042 | 0.65 | 0.6561 | 0.6561 | 0.6502 | 1500 |
| 1729114080 | 0.646 | 0 | 0.00 | 0.646 | 0.646 | 0.646 | 0 |
| 1729027680 | 0.646 | -0.0935 | -12.64 | 0.67 | 0.67 | 0.646 | 650 |
| 1728940800 | 0.7395 | 0 | 0.00 | 0.7395 | 0.7395 | 0.7395 | 0 |
| 1728681600 | 0.7395 | 0 | 0.00 | 0.7395 | 0.7395 | 0.7395 | 0 |
| 1728595200 | 0.7395 | 0 | 0.00 | 0.7395 | 0.7395 | 0.7395 | 0 |
| 1728508800 | 0.7395 | 0 | 0.00 | 0.7395 | 0.7395 | 0.7395 | 0 |
| 1728422400 | 0.7395 | 0 | 0.00 | 0.7395 | 0.7395 | 0.7395 | 0 |
| 1728336000 | 0.7395 | 0.0614 | 9.05 | 0.7395 | 0.7395 | 0.7395 | 3200 |
| 1728076980 | 0.6781 | 0 | 0.00 | 0.6781 | 0.6781 | 0.6781 | 0 |
| 1727990580 | 0.6781 | 0 | 0.00 | 0.6781 | 0.6781 | 0.6781 | 0 |
| 1727904180 | 0.6781 | 0 | 0.00 | 0.6781 | 0.6781 | 0.6781 | 0 |
| 1727817780 | 0.6781 | 0 | 0.00 | 0.6781 | 0.6781 | 0.6781 | 0 |
| 1727731380 | 0.6781 | -0.008 | -1.17 | 0.6781 | 0.6781 | 0.6781 | 2500 |
| 1727472000 | 0.6861 | -0.0442 | -6.05 | 0.6891 | 0.6891 | 0.6861 | 3000 |
| 1727386200 | 0.7302999 | 0 | 0.00 | 0.7302999 | 0.7302999 | 0.7302999 | 0 |
| 1727299200 | 0.7302999 | 0.0602999 | 9.00 | 0.7 | 0.7342999 | 0.7 | 9300 |
| 1727212800 | 0.67 | 0.09 | 15.52 | 0.67 | 0.67 | 0.67 | 1000 |
| 1727126880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726867680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726781280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726694880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726608480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726522080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726262880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726176480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726090080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1726003680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725917280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725658080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725571680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725485280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725398880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725053280 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1724966880 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1724880480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1724794080 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1724707680 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1724448480 | 0.58 | -0.0174 | -2.91 | 0.58 | 0.58 | 0.58 | 1500 |
| 1724337000 | 0.5974 | 0 | 0.00 | 0.5974 | 0.5974 | 0.5974 | 0 |
| 1724250600 | 0.5974 | 0 | 0.00 | 0.5974 | 0.5974 | 0.5974 | 0 |
| 1724164200 | 0.5974 | 0 | 0.00 | 0.5974 | 0.5974 | 0.5974 | 0 |
| 1724077800 | 0.5974 | 0 | 0.00 | 0.5974 | 0.5974 | 0.5974 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
