Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Canfor Pulp Products Inc. (8CP.F)

Compare
0.4200
-0.0080
(-1.87%)
At close: April 4 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.41200.42000.41200.42000.4200-
Apr 3, 20250.39600.42800.39600.42800.4280-
Apr 2, 20250.40000.42200.40000.42200.4220-
Apr 1, 20250.35600.45000.35600.45000.4500-
Mar 31, 20250.39800.41600.39800.40800.4080-
Mar 28, 20250.40000.42400.40000.42200.4220-
Mar 27, 20250.36000.42400.36000.36400.3640-
Mar 26, 20250.39000.42000.32200.32200.3220-
Mar 25, 20250.39400.44400.35200.35200.3520-
Mar 24, 20250.40200.45000.35600.35600.3560-
Mar 21, 20250.38600.44200.36800.36800.3680-
Mar 20, 20250.39400.44000.34800.34800.3480-
Mar 19, 20250.36000.44000.35800.35800.3580-
Mar 18, 20250.38400.43800.32000.32000.3200-
Mar 17, 20250.38800.44400.34600.34600.3460-
Mar 14, 20250.40600.45000.35200.35200.3520-
Mar 13, 20250.37600.46200.37000.37000.3700-
Mar 12, 20250.38600.42400.33800.33800.3380-
Mar 11, 20250.38800.44000.34800.34800.3480-
Mar 10, 20250.40200.45000.35200.35200.3520-
Mar 7, 20250.38600.45200.38600.45200.4520-
Mar 6, 20250.37600.44400.37600.44400.4440-
Mar 5, 20250.41400.44200.41400.44200.4420-
Mar 4, 20250.40000.45000.40000.44000.4400-
Mar 3, 20250.41200.50000.41200.45600.456010
Feb 28, 20250.41200.46400.41200.46400.4640-
Feb 27, 20250.40600.47000.40600.46400.4640-
Feb 26, 20250.42000.46200.42000.46200.4620-
Feb 25, 20250.45000.49800.45000.48800.4880-
Feb 24, 20250.40800.51500.40800.48600.4860-
Feb 21, 20250.47600.47600.47600.47600.4760-
Feb 20, 20250.45400.52000.45400.51500.5150-
Feb 19, 20250.46600.51500.46600.51500.5150-
Feb 18, 20250.46400.51500.46400.51000.5100-
Feb 17, 20250.43600.43600.43600.43600.4360-
Feb 14, 20250.46600.52000.46600.51500.5150-
Feb 13, 20250.47600.53000.47600.53000.5300-
Feb 12, 20250.47800.53000.47800.53000.5300-
Feb 11, 20250.47400.53000.47400.53000.5300-
Feb 10, 20250.46600.53000.46600.53000.5300-
Feb 7, 20250.46400.53000.46400.53000.5300-
Feb 6, 20250.46600.53000.46600.53000.5300-
Feb 5, 20250.48400.51000.48400.50500.5050-
Feb 4, 20250.50000.53000.48800.53000.5300-
Feb 3, 20250.47800.50500.47800.50500.5050-
Jan 31, 20250.48400.59500.48400.52000.52001,626
Jan 30, 20250.48000.53000.48000.52000.5200-
Jan 29, 20250.51000.52000.50500.50500.5050-
Jan 28, 20250.51000.51500.51000.51000.5100-
Jan 27, 20250.50500.53500.50500.51500.5150-
Jan 24, 20250.45600.53500.45600.53500.5350-
Jan 23, 20250.49800.54000.49800.50500.5050-
Jan 22, 20250.48800.51000.48800.51000.5100-
Jan 21, 20250.48600.54000.48600.50500.5050-
Jan 20, 20250.46600.53500.46600.53500.5350-
Jan 17, 20250.48600.51500.48600.51000.5100-
Jan 16, 20250.48800.53000.48800.50500.5050-
Jan 15, 20250.50500.54000.50500.53000.5300-
Jan 14, 20250.49400.52500.49400.51000.5100-
Jan 13, 20250.47600.51500.47600.51500.5150-
Jan 10, 20250.49200.53000.49200.51000.5100-
Jan 9, 20250.49800.53500.49800.53500.5350-
Jan 8, 20250.48600.53500.48600.53000.5300-
Jan 7, 20250.49000.56000.49000.53000.5300-
Jan 6, 20250.51500.53500.51500.53500.5350-
Jan 3, 20250.48600.53500.48600.53500.5350-
Jan 2, 20250.40600.53000.40600.51000.5100-
Dec 30, 20240.45000.45000.45000.45000.4500-
Dec 27, 20240.46200.49000.45000.48200.4820-
Dec 23, 20240.45600.49800.45600.49200.4920-
Dec 20, 20240.45800.50500.45800.49000.4900-
Dec 19, 20240.48600.53500.48600.50000.5000-
Dec 18, 20240.48400.55000.48400.52500.5250-
Dec 17, 20240.50500.53500.50500.52500.5250-
Dec 16, 20240.50500.55000.50500.54000.5400-
Dec 13, 20240.50000.55000.50000.55000.5500-
Dec 12, 20240.51000.55000.51000.55000.5500-
Dec 11, 20240.50500.55500.50500.55000.5500-
Dec 10, 20240.52500.55500.52500.55500.5550-
Dec 9, 20240.50000.56500.50000.55000.5500-
Dec 6, 20240.52000.56500.52000.54000.5400-
Dec 5, 20240.55500.59500.55500.56500.5650-
Dec 4, 20240.52500.60000.52500.60000.6000-
Dec 3, 20240.50500.56000.50500.55000.5500-
Dec 2, 20240.52000.55500.52000.55500.5550-
Nov 29, 20240.51000.56000.45800.47200.4720-
Nov 28, 20240.51000.56000.51000.56000.5600-
Nov 27, 20240.50500.55000.50500.54500.5450-
Nov 26, 20240.52500.65500.51000.65500.65503
Nov 25, 20240.52500.53000.52000.52000.5200-
Nov 22, 20240.55500.55500.53500.54000.5400-
Nov 21, 20240.51500.53000.51500.51500.5150-
Nov 20, 20240.52500.52500.50500.52000.5200-
Nov 19, 20240.53000.53000.52000.52000.5200-
Nov 18, 20240.52500.53000.52500.53000.5300-
Nov 15, 20240.57500.57500.52000.53000.5300-
Nov 14, 20240.58000.59500.56500.56500.5650-
Nov 13, 20240.60000.61500.59500.60500.6050-
Nov 12, 20240.57500.60500.57500.60500.6050-
Nov 11, 20240.56500.59000.56500.59000.5900-
Nov 8, 20240.57500.59000.57500.58500.5850-
Nov 7, 20240.58500.59000.58000.58500.5850-
Nov 6, 20240.59500.60000.58500.60000.6000-
Nov 5, 20240.57000.60000.57000.58500.5850-
Nov 4, 20240.57500.58500.56000.58500.5850-
Nov 1, 20240.58000.58000.54000.54000.5400-
Oct 31, 20240.57000.57000.54500.54500.5450-
Oct 30, 20240.57500.57500.53500.53500.5350-
Oct 29, 20240.60000.60000.53500.53500.5350-
Oct 28, 20240.57500.65000.55500.65000.6500-
Oct 25, 20240.54500.59500.54500.58500.5850-
Oct 24, 20240.58500.58500.55500.58500.5850-
Oct 23, 20240.56500.60000.55500.60000.6000-
Oct 22, 20240.54500.59500.54500.56500.5650-
Oct 21, 20240.56000.56500.55000.55000.5500-
Oct 18, 20240.54000.56500.53500.56500.5650-
Oct 17, 20240.53000.54000.53000.54000.5400-
Oct 16, 20240.53000.54000.52500.53500.5350-
Oct 15, 20240.55000.55000.52000.52500.5250-
Oct 14, 20240.50500.50500.50500.50500.5050-
Oct 11, 20240.56000.57500.54000.54000.5400-
Oct 10, 20240.57000.58500.56000.56000.5600-
Oct 9, 20240.57000.57500.56500.57500.5750-
Oct 8, 20240.57500.59000.57000.57500.5750-
Oct 7, 20240.55500.58000.55000.58000.5800-
Oct 4, 20240.49600.57000.49600.55000.5500-
Oct 3, 20240.53000.55000.53000.55000.5500-
Oct 2, 20240.52500.54000.52500.53500.5350-
Oct 1, 20240.54000.54000.52500.52500.5250-
Sep 30, 20240.50500.55500.50500.53000.5300-
Sep 27, 20240.52000.54500.52000.54500.5450-
Sep 26, 20240.50500.57500.50500.57500.5750-
Sep 25, 20240.50000.58500.50000.57000.5700-
Sep 24, 20240.47600.55500.47600.55500.5550-
Sep 23, 20240.47800.53500.47800.53500.5350-
Sep 20, 20240.50500.52000.50500.52000.5200-
Sep 19, 20240.51000.54500.51000.54000.5400-
Sep 18, 20240.50500.52000.50500.52000.5200-
Sep 17, 20240.46600.54500.46600.54500.5450-
Sep 16, 20240.48200.54000.48200.51000.5100-
Sep 13, 20240.50000.53500.50000.53500.5350-
Sep 12, 20240.49200.53000.49200.51500.5150-
Sep 11, 20240.46400.57000.46400.54500.5450-
Sep 10, 20240.47200.52500.47200.51000.5100-
Sep 9, 20240.53000.53500.52000.53000.5300-
Sep 6, 20240.56500.56500.51500.51500.5150-
Sep 5, 20240.53000.55000.49000.55000.5500-
Sep 4, 20240.52000.59000.52000.58000.5800-
Sep 3, 20240.58000.60500.58000.58500.5850-
Sep 2, 20240.58000.58000.58000.58000.5800-
Aug 30, 20240.55500.63500.55500.63000.6300-
Aug 29, 20240.56500.63500.56500.61500.6150-
Aug 28, 20240.51000.62500.51000.62500.6250-
Aug 27, 20240.53000.61500.53000.61500.6150200
Aug 26, 20240.54000.65000.54000.59500.5950-
Aug 23, 20240.60000.60000.56500.56500.5650-
Aug 22, 20240.50000.53000.50000.53000.5300-
Aug 21, 20240.50000.52000.50000.51000.5100-
Aug 20, 20240.50000.54000.50000.53000.5300-
Aug 19, 20240.50000.52000.50000.52000.5200-
Aug 16, 20240.50000.50500.50000.50500.5050-
Aug 15, 20240.44800.52500.44800.52500.5250-
Aug 14, 20240.46800.51500.46800.50000.5000-
Aug 13, 20240.48200.53000.48200.52000.5200-
Aug 12, 20240.47800.52500.47800.52000.5200-
Aug 9, 20240.49800.53000.49800.52500.5250-
Aug 8, 20240.49000.53000.49000.53000.5300-
Aug 7, 20240.49000.53000.49000.53000.5300-
Aug 6, 20240.51000.54500.51000.54000.5400-
Aug 5, 20240.51000.51000.51000.51000.5100-
Aug 2, 20240.47800.57500.47800.55000.5500-
Aug 1, 20240.53000.58000.53000.58000.5800-
Jul 31, 20240.55000.59000.55000.58000.5800-
Jul 30, 20240.59000.60500.59000.60000.6000-
Jul 29, 20240.57000.61000.57000.59500.5950-
Jul 26, 20240.56500.61500.56500.61500.6150-
Jul 25, 20240.55500.62500.55500.61000.6100-
Jul 24, 20240.56500.63000.56500.60000.6000-
Jul 23, 20240.55500.65500.55500.61000.6100-
Jul 22, 20240.59000.62000.59000.60500.6050-
Jul 19, 20240.57500.64000.57500.64000.6400-
Jul 18, 20240.71000.71000.62000.62000.6200-
Jul 17, 20240.64000.69500.64000.68500.6850-
Jul 16, 20240.65500.66500.64000.64500.6450-
Jul 15, 20240.65500.66000.65500.66000.6600-
Jul 12, 20240.69000.69000.66000.66000.6600-
Jul 11, 20240.71500.71500.68000.69000.6900-
Jul 10, 20240.72500.72500.70000.71000.7100500
Jul 9, 20240.70000.72000.70000.71500.7150-
Jul 8, 20240.67000.70000.67000.70000.7000-
Jul 5, 20240.71000.71500.69500.70000.7000-
Jul 4, 20240.73000.74000.70500.71500.7150-
Jul 3, 20240.69000.71500.69000.71500.7150-
Jul 2, 20240.70000.71500.70000.70000.7000-
Jul 1, 20240.70000.70000.70000.70000.7000-
Jun 28, 20240.71500.71500.70500.71000.7100-
Jun 27, 20240.70500.72500.70500.70500.7050-
Jun 26, 20240.72000.75500.71500.71500.7150-
Jun 25, 20240.77500.78500.72000.72000.7200-
Jun 24, 20240.77000.78500.77000.77500.7750-
Jun 21, 20240.69000.76500.69000.76500.7650-
Jun 20, 20240.92500.92500.74000.74000.7400-
Jun 19, 20240.92500.94500.92000.92000.9200-
Jun 18, 20240.94500.95500.94000.94500.9450-
Jun 17, 20240.98500.98500.94000.94000.9400-
Jun 14, 20240.98500.98500.94500.97500.9750-
Jun 13, 20240.94000.96500.94000.96500.9650-
Jun 12, 20240.95500.95500.93000.94000.9400-
Jun 11, 20240.94000.96500.94000.94500.9450-
Jun 10, 20240.99500.99500.95500.95500.9550-
Jun 7, 20241.01001.03000.98500.98500.9850-
Jun 6, 20241.06001.06001.04001.04001.0400-
Jun 5, 20241.05001.07001.05001.06001.0600-
Jun 4, 20241.08001.09001.07001.07001.0700-
Jun 3, 20241.07001.12001.06001.06001.06001,769
May 31, 20241.10001.10001.08001.08001.0800-
May 30, 20241.06001.09001.06001.09001.0900-
May 29, 20241.07001.07001.06001.07001.0700-
May 28, 20241.08001.08001.07001.07001.0700-
May 27, 20241.09001.09001.07001.07001.0700-
May 24, 20241.06001.07001.06001.07001.0700-
May 23, 20241.06001.06001.05001.05001.0500-
May 22, 20241.02001.06001.02001.06001.0600-
May 21, 20240.98501.03000.98501.03001.0300-
May 20, 20240.98500.98500.98500.98500.9850-
May 17, 20240.99500.99500.98500.98500.9850-
May 16, 20240.98500.98500.98500.98500.9850-
May 15, 20240.98500.98500.98500.98500.9850-
May 14, 20240.96500.98500.96500.98500.9850-
May 13, 20240.96500.97500.95500.97500.9750-
May 10, 20241.00001.02000.94500.98500.9850-
May 9, 20241.04001.04001.01001.01001.0100-
May 8, 20241.04001.04001.02001.03001.0300-
May 7, 20241.01001.04001.01001.03001.0300-
May 6, 20240.99501.02000.97501.02001.0200-
May 3, 20240.97501.00000.97500.98500.9850-
May 2, 20241.03001.03000.99500.99500.9950-
Apr 30, 20240.96500.98500.95500.96500.9650-
Apr 29, 20241.01001.01000.95500.95500.9550-
Apr 26, 20241.02001.03001.01001.01001.0100281
Apr 25, 20241.07001.07001.01001.02001.0200-
Apr 24, 20241.07001.07001.04001.06001.0600-
Apr 23, 20241.03001.05001.02001.05001.0500-
Apr 22, 20241.08001.08001.05001.05001.0500-
Apr 19, 20241.04001.05001.04001.05001.0500-
Apr 18, 20241.01001.04000.98501.00001.0000-
Apr 17, 20241.07001.07000.99500.99500.9950-
Apr 16, 20240.98501.04000.98501.03001.0300-
Apr 15, 20241.07001.07001.04001.04001.0400-
Apr 12, 20241.06001.09001.06001.07001.0700-
Apr 11, 20241.05001.09001.05001.07001.0700-
Apr 10, 20241.08001.10001.06001.06001.0600-
Apr 9, 20241.09001.10001.07001.09001.0900-
Apr 8, 20241.07001.09001.07001.09001.0900-
Apr 5, 20241.05001.07001.05001.07001.0700-
Apr 4, 20241.05001.09001.05001.07001.0700-