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: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2020 4.480 4.600 4.470 4.500 206,047 +0.02(+0.45%)
Oct 29, 2020 4.540 4.540 4.480 4.480 27,455 +0.01(+0.22%)
Oct 28, 2020 4.510 4.520 4.450 4.470 85,395 -0.12(-2.61%)
Oct 27, 2020 4.550 4.740 4.510 4.590 214,314 -0.01(-0.22%)
Oct 26, 2020 4.670 4.720 4.540 4.600 71,835 +0.04(+0.88%)
Oct 23, 2020 4.600 4.700 4.510 4.560 96,666 -0.16(-3.39%)
Oct 22, 2020 4.750 4.760 4.700 4.720 22,857 -0.04(-0.84%)
Oct 21, 2020 4.830 4.830 4.750 4.760 62,690 -0.07(-1.45%)
Oct 20, 2020 4.610 4.870 4.610 4.830 181,946 +0.13(+2.77%)
Oct 19, 2020 4.620 4.830 4.620 4.700 30,019 +0.06(+1.29%)
Oct 16, 2020 4.750 4.760 4.630 4.640 78,421 -0.10(-2.11%)
Oct 15, 2020 4.730 4.750 4.680 4.740 102,896 +0.04(+0.85%)
Oct 14, 2020 4.740 4.750 4.700 4.700 34,011 -0.05(-1.05%)
Oct 13, 2020 4.710 4.750 4.690 4.750 71,725 +0.04(+0.85%)
Oct 09, 2020 4.710 4.710 4.710 0 -0.13(-2.69%)
Oct 08, 2020 4.780 4.840 4.700 4.840 23,770 +0.14(+2.98%)
Oct 07, 2020 4.740 4.750 4.700 4.700 24,723 -0.02(-0.42%)
Oct 06, 2020 4.650 4.730 4.540 4.720 48,222 +0.10(+2.16%)
Oct 05, 2020 4.710 4.710 4.550 4.620 33,893 -0.07(-1.49%)
Oct 02, 2020 4.720 4.720 4.550 4.690 27,929 -0.08(-1.68%)
Oct 01, 2020 5.380 5.380 4.700 4.770 45,468 -0.22(-4.41%)
Sep 30, 2020 4.710 5.190 4.700 4.990 109,170 +0.28(+5.94%)
Sep 29, 2020 4.620 4.740 4.610 4.710 58,345 +0.05(+1.07%)
Sep 28, 2020 4.720 4.720 4.610 4.660 43,903 +0.10(+2.19%)
Sep 25, 2020 4.530 4.560 4.470 4.560 27,123 +0.06(+1.33%)
Sep 24, 2020 4.710 4.710 4.410 4.500 35,248 -0.06(-1.32%)
Sep 23, 2020 4.800 4.800 4.540 4.560 90,858 -0.12(-2.56%)
Sep 22, 2020 4.740 4.740 4.670 4.680 17,149 -0.06(-1.27%)
Sep 21, 2020 4.920 4.930 4.700 4.740 44,266 -0.18(-3.66%)
Sep 18, 2020 4.920 5.110 4.830 4.920 85,704 -0.09(-1.80%)
Sep 17, 2020 5.020 5.080 4.890 5.010 26,010 -0.01(-0.20%)
Sep 16, 2020 5.190 5.200 4.930 5.020 72,529 -0.16(-3.09%)
Sep 15, 2020 5.190 5.220 5.070 5.180 26,205 +0.03(+0.58%)
Sep 14, 2020 4.920 5.210 4.920 5.150 31,288 +0.24(+4.89%)
Sep 11, 2020 4.850 4.970 4.840 4.910 22,165 +0.09(+1.87%)
Sep 10, 2020 4.870 4.960 4.810 4.820 69,520 -0.10(-2.03%)
Sep 09, 2020 4.950 4.970 4.910 4.920 16,808 -0.03(-0.61%)
Sep 08, 2020 4.920 5.010 4.870 4.950 59,339 +0.00(+0.00%)
Sep 04, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 03, 2020 5.020 5.020 4.940 4.950 34,718 -0.14(-2.75%)
Sep 02, 2020 5.200 5.200 5.070 5.090 18,419 -0.06(-1.17%)
Sep 01, 2020 4.940 5.150 4.910 5.150 77,546 +0.24(+4.89%)
Aug 31, 2020 5.010 5.230 4.910 4.910 119,782 -0.24(-4.66%)
Aug 28, 2020 5.130 5.170 5.090 5.150 43,024 +0.04(+0.78%)
Aug 27, 2020 5.240 5.270 5.040 5.110 68,457 -0.14(-2.67%)
Aug 26, 2020 5.310 5.320 5.230 5.250 23,663 -0.05(-0.94%)
Aug 25, 2020 5.360 5.410 5.180 5.300 71,976 -0.08(-1.49%)
Aug 24, 2020 5.370 5.450 5.370 5.380 46,128 +0.00(+0.00%)
Aug 21, 2020 5.420 5.500 5.310 5.380 69,246 -0.07(-1.28%)
Aug 20, 2020 5.450 5.550 5.400 5.450 45,286 +0.06(+1.11%)
Aug 19, 2020 5.450 5.590 5.350 5.390 134,477 +0.04(+0.75%)
Aug 18, 2020 5.500 5.590 5.350 5.350 70,427 -0.14(-2.55%)
Aug 17, 2020 5.580 5.650 5.480 5.490 80,930 +0.02(+0.37%)
Aug 14, 2020 5.510 5.640 5.470 5.470 145,551 -0.04(-0.73%)
Aug 13, 2020 5.680 5.680 5.510 5.510 54,609 -0.08(-1.43%)
Aug 12, 2020 5.670 5.710 5.530 5.590 46,264 -0.05(-0.89%)
Aug 11, 2020 5.840 5.880 5.620 5.640 32,719 -0.21(-3.59%)
Aug 10, 2020 5.680 6.040 5.650 5.850 147,680 +0.27(+4.84%)
Aug 07, 2020 5.530 5.690 5.410 5.580 99,375 +0.13(+2.39%)
Aug 06, 2020 5.550 5.590 5.350 5.450 78,165 -0.09(-1.62%)
Aug 05, 2020 5.560 5.600 5.540 5.540 77,633 -0.06(-1.07%)
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.