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 (%)
Nov 30, 2012 8.190 8.220 8.140 8.200 35,327 -0.10(-1.20%)
Nov 29, 2012 8.300 8.350 8.090 8.300 54,819 -0.05(-0.60%)
Nov 28, 2012 8.370 8.470 8.210 8.350 49,927 -0.10(-1.18%)
Nov 27, 2012 8.680 8.680 8.400 8.450 32,800 -0.21(-2.42%)
Nov 26, 2012 8.360 8.900 8.360 8.660 40,650 +0.16(+1.88%)
Nov 24, 2012 8.320 8.810 8.320 8.500 45,588 +0.00(+0.00%)
Nov 23, 2012 8.320 8.810 8.320 8.500 45,588 +0.05(+0.59%)
Nov 22, 2012 7.870 8.450 7.870 8.450 147,958 +0.66(+8.47%)
Nov 21, 2012 7.740 7.830 7.650 7.790 183,090 +0.08(+1.04%)
Nov 20, 2012 7.750 7.970 7.650 7.710 57,358 -0.13(-1.66%)
Nov 19, 2012 7.780 8.010 7.720 7.840 71,524 +0.06(+0.77%)
Nov 16, 2012 7.890 8.010 7.600 7.780 60,904 -0.20(-2.51%)
Nov 15, 2012 8.260 8.450 7.880 7.980 174,767 -0.58(-6.78%)
Nov 14, 2012 8.520 8.600 8.520 8.560 112,894 -0.09(-1.04%)
Nov 13, 2012 8.800 8.840 8.570 8.650 18,173 -0.19(-2.15%)
Nov 12, 2012 8.590 8.880 8.590 8.840 17,338 +0.16(+1.84%)
Nov 09, 2012 8.770 8.820 8.550 8.680 42,545 -0.22(-2.47%)
Nov 08, 2012 8.910 8.990 8.850 8.900 11,992 -0.08(-0.89%)
Nov 07, 2012 8.810 9.120 8.750 8.980 72,790 +0.17(+1.93%)
Nov 06, 2012 8.950 8.960 8.780 8.810 66,808 -0.14(-1.56%)
Nov 05, 2012 9.040 9.040 8.950 8.950 71,257 -0.18(-1.97%)
Nov 02, 2012 9.000 9.260 9.000 9.130 55,946 +0.05(+0.55%)
Nov 01, 2012 9.050 9.120 8.890 9.080 68,162 +0.03(+0.33%)
Oct 31, 2012 9.000 9.080 9.000 9.050 45,295 -0.01(-0.11%)
Oct 30, 2012 9.010 9.080 8.920 9.060 27,149 -0.09(-0.98%)
Oct 29, 2012 9.000 9.180 9.000 9.150 46,507 +0.03(+0.33%)
Oct 26, 2012 9.000 9.120 8.960 9.120 65,329 +0.05(+0.55%)
Oct 25, 2012 8.960 9.100 8.900 9.070 298,547 -0.07(-0.77%)
Oct 24, 2012 8.750 9.140 8.670 9.140 254,032 +0.12(+1.33%)
Oct 23, 2012 8.460 9.100 8.200 9.020 468,292 -1.00(-9.98%)
Oct 19, 2012 10.08 10.09 10.00 10.02 66,836 -0.09(-0.89%)
Oct 18, 2012 10.34 10.35 10.06 10.11 109,202 -0.23(-2.22%)
Oct 17, 2012 10.21 10.38 10.18 10.34 89,451 +0.13(+1.27%)
Oct 16, 2012 9.910 10.25 9.900 10.21 32,298 +0.30(+3.03%)
Oct 15, 2012 9.920 9.990 9.900 9.910 47,281 -0.13(-1.29%)
Oct 12, 2012 9.920 10.06 9.910 10.04 58,556 +0.09(+0.90%)
Oct 11, 2012 9.910 10.03 9.910 9.950 42,691 -0.06(-0.60%)
Oct 10, 2012 9.980 10.10 9.970 10.01 107,328 -0.12(-1.18%)
Oct 09, 2012 10.00 10.24 10.00 10.13 52,738 -0.24(-2.31%)
Oct 05, 2012 10.37 10.37 10.37 0 +0.07(+0.68%)
Oct 04, 2012 10.45 10.55 10.17 10.30 112,944 -0.16(-1.53%)
Oct 03, 2012 10.10 10.55 10.03 10.46 243,260 +0.43(+4.29%)
Oct 02, 2012 9.420 10.10 9.420 10.03 255,918 +0.64(+6.82%)
Oct 01, 2012 9.130 9.390 9.130 9.390 153,747 +0.28(+3.07%)
Sep 28, 2012 8.970 9.170 8.970 9.110 65,393 +0.04(+0.44%)
Sep 27, 2012 8.870 9.100 8.800 9.070 70,132 +0.17(+1.91%)
Sep 26, 2012 8.450 8.930 8.440 8.900 65,999 +0.32(+3.73%)
Sep 25, 2012 8.340 8.630 8.340 8.580 214,061 +0.24(+2.88%)
Sep 24, 2012 8.400 8.420 8.310 8.340 34,571 -0.07(-0.83%)
Sep 21, 2012 8.320 8.440 8.300 8.410 43,746 +0.10(+1.20%)
Sep 20, 2012 8.320 8.450 8.250 8.310 72,738 -0.02(-0.24%)
Sep 19, 2012 8.340 8.360 8.230 8.330 804,293 +0.00(+0.00%)
Sep 18, 2012 8.300 8.330 8.250 8.330 75,414 +0.02(+0.24%)
Sep 17, 2012 8.450 8.500 8.200 8.310 69,583 -0.13(-1.54%)
Sep 14, 2012 8.280 8.500 8.280 8.440 50,840 +0.13(+1.56%)
Sep 13, 2012 8.410 8.450 8.170 8.310 122,963 -0.12(-1.42%)
Sep 12, 2012 8.610 8.620 8.340 8.430 100,874 -0.30(-3.44%)
Sep 11, 2012 8.740 8.740 8.640 8.730 220,193 -0.01(-0.11%)
Sep 10, 2012 8.760 8.990 8.690 8.740 46,447 -0.13(-1.47%)
Sep 07, 2012 9.230 9.240 8.870 8.870 107,889 -0.39(-4.21%)
Sep 06, 2012 9.420 9.420 9.130 9.260 29,137 -0.18(-1.91%)
Sep 05, 2012 9.330 9.510 9.220 9.440 55,640 +0.11(+1.18%)
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.