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 (%)
May 24, 2024 1.630 1.650 1.610 1.650 14,200 +0.04(+2.48%)
May 23, 2024 1.610 1.610 1.600 1.610 3,710 +0.00(+0.00%)
May 22, 2024 1.500 1.620 1.500 1.610 11,000 +0.06(+3.87%)
May 21, 2024 1.480 1.560 1.480 1.550 118,534 +0.06(+4.03%)
May 17, 2024 1.490 0 -0.01(-0.67%)
May 16, 2024 1.480 1.500 1.480 1.500 14,153 +0.00(+0.00%)
May 15, 2024 1.500 1.510 1.480 1.500 20,500 +0.01(+0.67%)
May 14, 2024 1.480 1.500 1.460 1.490 17,400 +0.03(+2.05%)
May 13, 2024 1.450 1.460 1.450 1.460 6,200 -0.01(-0.68%)
May 10, 2024 1.500 1.510 1.400 1.470 96,840 -0.04(-2.65%)
May 09, 2024 1.540 1.580 1.510 1.510 7,395 -0.07(-4.43%)
May 08, 2024 1.570 1.580 1.550 1.580 2,100 +0.00(+0.00%)
May 07, 2024 1.560 1.580 1.550 1.580 11,401 +0.05(+3.27%)
May 06, 2024 1.500 1.550 1.490 1.530 24,400 +0.03(+2.00%)
May 03, 2024 1.480 1.530 1.480 1.500 1,966 +0.03(+2.04%)
May 02, 2024 1.540 1.550 1.470 1.470 9,913 -0.08(-5.16%)
May 01, 2024 1.520 1.560 1.490 1.550 30,562 +0.03(+1.97%)
Apr 30, 2024 1.490 1.520 1.440 1.520 6,060 +0.06(+4.11%)
Apr 29, 2024 1.480 1.500 1.440 1.460 16,246 -0.06(-3.95%)
Apr 26, 2024 1.520 1.530 1.470 1.520 11,146 -0.02(-1.30%)
Apr 25, 2024 1.540 1.550 1.500 1.540 25,200 -0.01(-0.65%)
Apr 24, 2024 1.550 1.550 1.550 1.550 200 +0.01(+0.65%)
Apr 23, 2024 1.540 1.540 1.540 1.540 145 +0.00(+0.00%)
Apr 22, 2024 1.540 1.540 1.540 1.540 900 -0.01(-0.65%)
Apr 19, 2024 1.540 1.550 1.540 1.550 8,300 -0.01(-0.64%)
Apr 18, 2024 1.410 1.560 1.410 1.560 29,190 +0.04(+2.63%)
Apr 17, 2024 1.530 1.540 1.480 1.520 7,488 -0.02(-1.30%)
Apr 16, 2024 1.520 1.610 1.500 1.540 8,600 +0.06(+4.05%)
Apr 15, 2024 1.630 1.630 1.480 1.480 14,053 -0.13(-8.07%)
Apr 12, 2024 1.600 1.630 1.570 1.610 8,857 +0.02(+1.26%)
Apr 11, 2024 1.590 1.590 1.580 1.590 962 +0.01(+0.63%)
Apr 10, 2024 1.620 1.660 1.580 1.580 24,200 -0.05(-3.07%)
Apr 09, 2024 1.640 1.660 1.630 1.630 18,100 -0.02(-1.21%)
Apr 08, 2024 1.590 1.660 1.590 1.650 4,450 +0.04(+2.48%)
Apr 05, 2024 1.600 1.630 1.600 1.610 4,300 +0.03(+1.90%)
Apr 04, 2024 1.650 1.650 1.580 1.580 11,453 +0.00(+0.00%)
Apr 03, 2024 1.590 1.600 1.560 1.580 20,407 -0.02(-1.25%)
Apr 02, 2024 1.670 1.670 1.600 1.600 14,245 -0.03(-1.84%)
Apr 01, 2024 1.610 1.650 1.600 1.630 13,957 -0.06(-3.55%)
Mar 28, 2024 1.690 0 +0.09(+5.62%)
Mar 27, 2024 1.630 1.630 1.600 1.600 9,800 -0.03(-1.84%)
Mar 26, 2024 1.680 1.680 1.630 1.630 5,500 -0.06(-3.55%)
Mar 25, 2024 1.690 1.770 1.690 1.690 19,430 -0.06(-3.43%)
Mar 22, 2024 1.700 1.760 1.700 1.750 11,900 +0.05(+2.94%)
Mar 21, 2024 1.640 1.720 1.640 1.700 66,300 +0.00(+0.00%)
Mar 20, 2024 1.660 1.700 1.660 1.700 27,750 +0.05(+3.03%)
Mar 19, 2024 1.590 1.680 1.590 1.650 3,400 +0.04(+2.48%)
Mar 18, 2024 1.560 1.620 1.560 1.610 2,126 +0.02(+1.26%)
Mar 15, 2024 1.550 1.700 1.550 1.590 14,656 +0.07(+4.61%)
Mar 14, 2024 1.500 1.550 1.500 1.520 2,500 -0.04(-2.56%)
Mar 13, 2024 1.650 1.650 1.560 1.560 10,900 -0.10(-6.02%)
Mar 12, 2024 1.590 1.660 1.580 1.660 20,170 +0.11(+7.10%)
Mar 11, 2024 1.580 1.630 1.550 1.550 20,100 +0.00(+0.00%)
Mar 08, 2024 1.600 1.630 1.550 1.550 10,100 -0.07(-4.32%)
Mar 07, 2024 1.600 1.670 1.600 1.620 6,000 +0.02(+1.25%)
Mar 06, 2024 1.600 1.680 1.600 1.600 11,250 -0.02(-1.23%)
Mar 05, 2024 1.630 1.690 1.600 1.620 6,900 +0.01(+0.62%)
Mar 04, 2024 1.690 1.700 1.610 1.610 10,900 -0.06(-3.59%)
Mar 01, 2024 1.590 1.690 1.590 1.670 23,820 +0.13(+8.44%)
Feb 29, 2024 1.550 1.570 1.530 1.540 4,950 +0.02(+1.32%)
Feb 28, 2024 1.510 1.520 1.480 1.520 52,200 +0.00(+0.00%)
Feb 27, 2024 1.510 1.550 1.470 1.520 24,300 -0.03(-1.94%)
Feb 26, 2024 1.570 1.570 1.530 1.550 9,626 -0.04(-2.52%)
Feb 23, 2024 1.550 1.590 1.550 1.590 7,900 +0.03(+1.92%)
Feb 22, 2024 1.580 1.580 1.540 1.560 54,300 +0.00(+0.00%)
Feb 21, 2024 1.530 1.560 1.490 1.560 14,300 -0.01(-0.64%)
Feb 20, 2024 1.590 1.590 1.520 1.570 7,510 -0.02(-1.26%)
Feb 16, 2024 1.590 0 +0.03(+1.92%)
Feb 15, 2024 1.620 1.620 1.500 1.560 13,220 +0.09(+6.12%)
Feb 14, 2024 1.410 1.480 1.410 1.470 16,400 +0.00(+0.00%)
Feb 13, 2024 1.550 1.550 1.450 1.470 43,350 -0.08(-5.16%)
Feb 12, 2024 1.590 1.590 1.550 1.550 19,292 -0.02(-1.27%)
Feb 09, 2024 1.630 1.630 1.570 1.570 7,580 -0.06(-3.68%)
Feb 08, 2024 1.590 1.640 1.590 1.630 5,300 +0.06(+3.82%)
Feb 07, 2024 1.740 1.740 1.570 1.570 38,297 -0.04(-2.48%)
Feb 06, 2024 1.600 1.640 1.590 1.610 15,178 -0.02(-1.23%)
Feb 05, 2024 1.690 1.690 1.610 1.630 17,085 -0.02(-1.21%)
Feb 02, 2024 1.610 1.760 1.610 1.650 30,201 -0.09(-5.17%)
Feb 01, 2024 1.680 1.790 1.660 1.740 2,000 +0.02(+1.16%)
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.