Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,147.96 -2,827.07 (-4.49%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Canfor Pulp Products Inc. (CFX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.4900 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 6,060 |
| 29 Apr 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 16,200 |
| 26 Apr 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 11,100 |
| 25 Apr 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 25,200 |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| 23 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 100 |
| 22 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 900 |
| 19 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 8,300 |
| 18 Apr 2024 | 1.4100 | 1.5600 | 1.4100 | 1.5600 | 1.5600 | 29,200 |
| 17 Apr 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 7,500 |
| 16 Apr 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 8,600 |
| 15 Apr 2024 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 14,100 |
| 12 Apr 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 8,900 |
| 11 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 1,000 |
| 10 Apr 2024 | 1.6200 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 24,200 |
| 09 Apr 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 18,100 |
| 08 Apr 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 4,500 |
| 05 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 4,300 |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 11,500 |
| 03 Apr 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 20,400 |
| 02 Apr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
| 01 Apr 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 14,000 |
| 28 Mar 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 21,200 |
| 27 Mar 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 9,800 |
| 26 Mar 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 5,500 |
| 25 Mar 2024 | 1.6900 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 19,400 |
| 22 Mar 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 11,900 |
| 21 Mar 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 66,300 |
| 20 Mar 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 27,800 |
| 19 Mar 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 3,400 |
| 18 Mar 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 2,100 |
| 15 Mar 2024 | 1.5500 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 14,700 |
| 14 Mar 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 2,500 |
| 13 Mar 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 10,900 |
| 12 Mar 2024 | 1.5900 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 20,200 |
| 11 Mar 2024 | 1.5800 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 20,100 |
| 08 Mar 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 10,100 |
| 07 Mar 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 6,000 |
| 06 Mar 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 11,300 |
| 05 Mar 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 6,900 |
| 04 Mar 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 10,900 |
| 01 Mar 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 23,800 |
| 29 Feb 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 5,000 |
| 28 Feb 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 52,200 |
| 27 Feb 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 24,400 |
| 26 Feb 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 9,600 |
| 23 Feb 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 7,900 |
| 22 Feb 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 54,300 |
| 21 Feb 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 14,300 |
| 20 Feb 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 7,500 |
| 16 Feb 2024 | 1.5700 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 11,400 |
| 15 Feb 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 13,200 |
| 14 Feb 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 16,400 |
| 13 Feb 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 43,400 |
| 12 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 19,300 |
| 09 Feb 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 7,600 |
| 08 Feb 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 5,300 |
| 07 Feb 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 38,300 |
| 06 Feb 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 15,200 |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 17,100 |
| 02 Feb 2024 | 1.6100 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 30,200 |
| 01 Feb 2024 | 1.6800 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 2,000 |
| 31 Jan 2024 | 1.7700 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 11,600 |
| 30 Jan 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 11,200 |
| 29 Jan 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 700 |
| 26 Jan 2024 | 1.7600 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 3,000 |
| 25 Jan 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 5,900 |
| 24 Jan 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 19,900 |
| 23 Jan 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 7,600 |
| 22 Jan 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 3,200 |
| 19 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 2,100 |
| 18 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 5,000 |
| 17 Jan 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 14,200 |
| 16 Jan 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 10,800 |
| 15 Jan 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 600 |
| 12 Jan 2024 | 1.7700 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 10,800 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 20,300 |
| 10 Jan 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 17,300 |
| 09 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 1,600 |
| 08 Jan 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 8,800 |
| 05 Jan 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 2,700 |
| 04 Jan 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 4,300 |
| 03 Jan 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 6,800 |
| 02 Jan 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 26,000 |
| 29 Dec 2023 | 1.7600 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 6,100 |
| 28 Dec 2023 | 1.8200 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 21,400 |
| 27 Dec 2023 | 1.7700 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 23,600 |
| 22 Dec 2023 | 1.9900 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 32,400 |
| 21 Dec 2023 | 1.7400 | 2.0100 | 1.7000 | 1.9800 | 1.9800 | 57,400 |
| 20 Dec 2023 | 1.5800 | 1.7400 | 1.5700 | 1.7400 | 1.7400 | 59,300 |
| 19 Dec 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 34,800 |
| 18 Dec 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 38,600 |
| 15 Dec 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 13,600 |
| 14 Dec 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 41,600 |
| 13 Dec 2023 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 7,600 |
| 12 Dec 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 7,400 |
| 11 Dec 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 20,300 |
| 08 Dec 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 18,400 |
| 07 Dec 2023 | 1.4300 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 22,100 |
| 06 Dec 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 11,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.