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

Canfor Pulp Income (TSX: CFX )

1.610 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 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 31, 2024 1.770 1.790 1.710 1.720 11,600 -0.06(-3.37%)
Jan 30, 2024 1.670 1.800 1.670 1.780 11,200 +0.03(+1.71%)
Jan 29, 2024 1.710 1.750 1.710 1.750 724 +0.02(+1.16%)
Jan 26, 2024 1.760 1.830 1.730 1.730 3,001 +0.07(+4.22%)
Jan 25, 2024 1.720 1.720 1.640 1.660 5,900 -0.06(-3.49%)
Jan 24, 2024 1.770 1.770 1.720 1.720 19,900 -0.07(-3.91%)
Jan 23, 2024 1.780 1.810 1.760 1.790 7,600 +0.01(+0.56%)
Jan 22, 2024 1.740 1.800 1.740 1.780 3,169 +0.02(+1.14%)
Jan 19, 2024 1.800 1.800 1.760 1.760 2,098 -0.04(-2.22%)
Jan 18, 2024 1.760 1.800 1.760 1.800 5,000 +0.03(+1.69%)
Jan 17, 2024 1.760 1.770 1.730 1.770 14,213 +0.01(+0.57%)
Jan 16, 2024 1.750 1.780 1.710 1.760 10,841 -0.01(-0.56%)
Jan 15, 2024 1.750 1.800 1.750 1.770 607 +0.00(+0.00%)
Jan 12, 2024 1.770 1.830 1.760 1.770 10,760 -0.02(-1.12%)
Jan 11, 2024 1.850 1.850 1.780 1.790 20,250 -0.06(-3.24%)
Jan 10, 2024 1.820 1.850 1.820 1.850 17,300 +0.05(+2.78%)
Jan 09, 2024 1.780 1.800 1.770 1.800 1,550 -0.04(-2.17%)
Jan 08, 2024 1.750 1.840 1.750 1.840 8,750 +0.06(+3.37%)
Jan 05, 2024 1.800 1.820 1.780 1.780 2,694 -0.03(-1.66%)
Jan 04, 2024 1.810 1.850 1.810 1.810 4,270 +0.00(+0.00%)
Jan 03, 2024 1.810 1.810 1.790 1.810 6,800 +0.04(+2.26%)
Jan 02, 2024 1.760 1.840 1.760 1.770 25,959 -0.03(-1.67%)
Dec 29, 2023 1.800 0 +0.04(+2.27%)
Dec 28, 2023 1.820 1.840 1.760 1.760 21,350 -0.02(-1.12%)
Dec 27, 2023 1.770 1.850 1.760 1.780 23,574 -0.07(-3.78%)
Dec 22, 2023 1.850 0 -0.13(-6.57%)
Dec 21, 2023 1.740 2.010 1.700 1.980 57,353 +0.24(+13.79%)
Dec 20, 2023 1.580 1.740 1.570 1.740 59,346 +0.21(+13.73%)
Dec 19, 2023 1.470 1.550 1.460 1.530 34,800 +0.10(+6.99%)
Dec 18, 2023 1.480 1.480 1.420 1.430 38,612 -0.06(-4.03%)
Dec 15, 2023 1.470 1.490 1.450 1.490 13,618 +0.04(+2.76%)
Dec 14, 2023 1.480 1.490 1.430 1.450 41,600 -0.03(-2.03%)
Dec 13, 2023 1.460 1.480 1.440 1.480 7,590 +0.02(+1.37%)
Dec 12, 2023 1.490 1.490 1.430 1.460 7,423 -0.05(-3.31%)
Dec 11, 2023 1.500 1.510 1.490 1.510 20,250 +0.04(+2.72%)
Dec 08, 2023 1.450 1.490 1.440 1.470 18,400 +0.04(+2.80%)
Dec 07, 2023 1.430 1.430 1.300 1.430 22,064 +0.03(+2.14%)
Dec 06, 2023 1.440 1.450 1.400 1.400 11,450 -0.02(-1.41%)
Dec 05, 2023 1.460 1.500 1.410 1.420 20,847 -0.04(-2.74%)
Dec 04, 2023 1.530 1.550 1.460 1.460 27,850 -0.07(-4.58%)
Dec 01, 2023 1.520 1.560 1.480 1.530 22,925 +0.00(+0.00%)
Nov 30, 2023 1.580 1.620 1.530 1.530 45,743 -0.04(-2.55%)
Nov 29, 2023 1.600 1.600 1.560 1.570 13,701 -0.02(-1.26%)
Nov 28, 2023 1.630 1.670 1.580 1.590 76,270 -0.04(-2.45%)
Nov 27, 2023 1.690 1.730 1.630 1.630 17,450 -0.05(-2.98%)
Nov 24, 2023 1.700 1.700 1.660 1.680 3,200 +0.02(+1.20%)
Nov 23, 2023 1.670 1.700 1.650 1.660 10,100 +0.00(+0.00%)
Nov 22, 2023 1.720 1.720 1.650 1.660 27,100 -0.11(-6.21%)
Nov 21, 2023 1.710 1.770 1.710 1.770 8,090 -0.01(-0.56%)
Nov 20, 2023 1.770 1.780 1.760 1.780 8,000 +0.03(+1.71%)
Nov 17, 2023 1.740 1.800 1.730 1.750 29,900 +0.01(+0.57%)
Nov 16, 2023 1.740 1.740 1.680 1.740 18,100 +0.03(+1.75%)
Nov 15, 2023 1.700 1.740 1.680 1.710 9,700 +0.05(+3.01%)
Nov 14, 2023 1.630 1.700 1.630 1.660 12,801 +0.03(+1.84%)
Nov 13, 2023 1.630 1.690 1.630 1.630 15,101 -0.05(-2.98%)
Nov 10, 2023 1.700 1.700 1.680 1.680 19,600 -0.02(-1.18%)
Nov 09, 2023 1.670 1.700 1.670 1.700 6,201 +0.03(+1.80%)
Nov 08, 2023 1.680 1.730 1.670 1.670 27,875 -0.05(-2.91%)
Nov 07, 2023 1.600 1.760 1.600 1.720 122,970 -0.18(-9.47%)
Nov 06, 2023 1.820 1.900 1.820 1.900 36,789 +0.11(+6.15%)
Nov 03, 2023 1.720 1.800 1.720 1.790 21,537 -0.01(-0.56%)
Nov 02, 2023 1.810 1.850 1.790 1.800 5,700 +0.00(+0.00%)
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.