Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Pulp Income (TSX: CFX )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.500 8.550 8.190 8.490 78,525 -0.09(-1.05%)
Jan 28, 2021 8.560 8.840 8.490 8.580 54,641 -0.05(-0.58%)
Jan 27, 2021 8.550 8.810 8.480 8.630 35,465 -0.09(-1.03%)
Jan 26, 2021 9.100 9.100 8.590 8.720 48,353 -0.18(-2.02%)
Jan 25, 2021 9.070 9.070 8.710 8.900 73,163 -0.20(-2.20%)
Jan 22, 2021 9.010 9.310 9.010 9.100 42,944 -0.41(-4.31%)
Jan 21, 2021 9.590 9.610 9.300 9.510 54,290 -0.04(-0.42%)
Jan 20, 2021 9.080 9.560 9.080 9.550 88,533 +0.30(+3.24%)
Jan 19, 2021 8.910 9.320 8.720 9.250 137,065 +0.57(+6.57%)
Jan 18, 2021 8.100 8.730 8.100 8.680 117,952 +0.57(+7.03%)
Jan 15, 2021 8.050 8.140 7.920 8.110 134,378 +0.20(+2.53%)
Jan 14, 2021 8.150 8.150 7.880 7.910 37,315 -0.17(-2.10%)
Jan 13, 2021 7.800 8.180 7.800 8.080 63,033 +0.26(+3.32%)
Jan 12, 2021 8.040 8.040 7.780 7.820 47,840 -0.21(-2.62%)
Jan 11, 2021 7.510 8.150 7.510 8.030 56,144 +0.44(+5.80%)
Jan 08, 2021 7.720 7.880 7.550 7.590 38,804 -0.25(-3.19%)
Jan 07, 2021 8.000 8.000 7.680 7.840 24,174 -0.14(-1.75%)
Jan 06, 2021 7.500 8.000 7.500 7.980 59,488 +0.25(+3.23%)
Jan 05, 2021 7.720 7.900 7.660 7.730 42,948 +0.00(+0.00%)
Jan 04, 2021 8.010 8.120 7.690 7.730 65,548 -0.45(-5.50%)
Dec 31, 2020 8.180 8.180 8.180 0 +0.27(+3.41%)
Dec 30, 2020 7.590 7.940 7.590 7.910 52,810 +0.37(+4.91%)
Dec 29, 2020 7.320 7.580 7.320 7.540 26,119 +0.25(+3.43%)
Dec 24, 2020 7.290 7.290 7.290 0 -0.14(-1.88%)
Dec 23, 2020 7.440 7.540 7.410 7.430 46,455 -0.14(-1.85%)
Dec 22, 2020 7.150 7.570 7.080 7.570 101,128 +0.46(+6.47%)
Dec 21, 2020 7.420 7.420 7.110 7.110 43,110 -0.43(-5.70%)
Dec 18, 2020 7.730 7.770 7.480 7.540 66,051 -0.11(-1.44%)
Dec 17, 2020 7.600 7.690 7.490 7.650 39,402 +0.15(+2.00%)
Dec 16, 2020 7.450 7.510 7.310 7.500 59,859 +0.07(+0.94%)
Dec 15, 2020 7.190 7.430 7.130 7.430 91,643 +0.26(+3.63%)
Dec 14, 2020 7.090 7.290 7.090 7.170 49,147 +0.08(+1.13%)
Dec 11, 2020 7.030 7.380 6.980 7.090 120,489 -0.07(-0.98%)
Dec 10, 2020 7.400 7.400 7.100 7.160 148,153 -0.05(-0.69%)
Dec 09, 2020 7.430 7.720 7.200 7.210 125,566 -0.18(-2.44%)
Dec 08, 2020 7.020 7.440 7.020 7.390 80,582 +0.12(+1.65%)
Dec 07, 2020 7.500 7.560 7.180 7.270 73,218 -0.19(-2.55%)
Dec 04, 2020 7.210 7.650 7.150 7.460 133,458 +0.26(+3.61%)
Dec 03, 2020 6.680 7.350 6.610 7.200 238,137 +0.62(+9.42%)
Dec 02, 2020 5.980 6.660 5.980 6.580 231,905 +0.59(+9.85%)
Dec 01, 2020 5.890 6.060 5.850 5.990 117,592 +0.14(+2.39%)
Nov 30, 2020 6.140 6.190 5.850 5.850 694,228 -0.22(-3.62%)
Nov 27, 2020 5.840 6.100 5.680 6.070 151,143 +0.28(+4.84%)
Nov 26, 2020 5.740 5.800 5.710 5.790 25,070 +0.04(+0.70%)
Nov 25, 2020 5.800 5.800 5.710 5.750 67,235 -0.04(-0.69%)
Nov 24, 2020 5.790 5.910 5.760 5.790 99,857 +0.03(+0.52%)
Nov 23, 2020 5.650 5.860 5.530 5.760 110,978 +0.26(+4.73%)
Nov 20, 2020 5.560 5.560 5.310 5.500 95,754 +0.05(+0.92%)
Nov 19, 2020 5.040 5.510 4.960 5.450 207,647 +0.50(+10.10%)
Nov 18, 2020 4.950 5.030 4.900 4.950 76,161 +0.05(+1.02%)
Nov 17, 2020 4.850 4.980 4.810 4.900 30,824 -0.03(-0.61%)
Nov 16, 2020 4.740 5.000 4.700 4.930 121,617 +0.16(+3.35%)
Nov 13, 2020 4.710 4.800 4.690 4.770 35,113 +0.10(+2.14%)
Nov 12, 2020 4.850 4.880 4.670 4.670 49,064 -0.25(-5.08%)
Nov 11, 2020 4.980 5.010 4.890 4.920 35,813 -0.06(-1.20%)
Nov 10, 2020 5.110 5.110 4.700 4.980 56,311 +0.18(+3.75%)
Nov 09, 2020 4.750 4.910 4.680 4.800 178,833 +0.08(+1.69%)
Nov 06, 2020 4.750 4.750 4.700 4.720 29,233 +0.00(+0.00%)
Nov 05, 2020 4.720 4.730 4.670 4.720 47,793 +0.02(+0.43%)
Nov 04, 2020 4.590 4.770 4.590 4.700 23,346 +0.05(+1.08%)
Nov 03, 2020 4.650 4.720 4.580 4.650 164,449 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.