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 29, 2019 8.530 8.530 8.310 8.360 18,638 -0.20(-2.34%)
Nov 28, 2019 8.200 8.600 8.200 8.560 44,671 +0.36(+4.39%)
Nov 27, 2019 8.510 8.600 8.200 8.200 443,334 -0.29(-3.42%)
Nov 26, 2019 8.610 8.730 8.330 8.490 104,721 -0.11(-1.28%)
Nov 25, 2019 8.540 8.610 8.500 8.600 47,265 +0.10(+1.18%)
Nov 22, 2019 8.610 8.610 8.490 8.500 39,070 -0.10(-1.16%)
Nov 21, 2019 8.520 8.660 8.500 8.600 26,034 +0.05(+0.58%)
Nov 20, 2019 8.500 8.580 8.500 8.550 30,723 +0.05(+0.59%)
Nov 19, 2019 8.600 8.720 8.500 8.500 28,561 -0.11(-1.28%)
Nov 18, 2019 8.860 8.860 8.500 8.610 54,399 -0.08(-0.92%)
Nov 15, 2019 8.530 8.880 8.500 8.690 39,907 +0.15(+1.76%)
Nov 14, 2019 8.560 8.660 8.520 8.540 32,890 -0.02(-0.23%)
Nov 13, 2019 8.700 8.700 8.560 8.560 32,396 -0.19(-2.17%)
Nov 12, 2019 8.880 8.970 8.670 8.750 45,316 -0.13(-1.46%)
Nov 11, 2019 8.830 8.980 8.800 8.880 20,586 +0.04(+0.45%)
Nov 08, 2019 8.810 8.870 8.520 8.840 37,888 +0.01(+0.11%)
Nov 07, 2019 8.540 8.900 8.540 8.830 35,964 +0.30(+3.52%)
Nov 06, 2019 8.570 8.570 8.510 8.530 38,883 -0.02(-0.23%)
Nov 05, 2019 8.500 8.570 8.500 8.550 23,060 +0.05(+0.59%)
Nov 04, 2019 8.660 8.660 8.500 8.500 38,487 -0.07(-0.82%)
Nov 01, 2019 8.670 8.710 8.510 8.570 46,975 -0.09(-1.04%)
Oct 31, 2019 8.540 8.660 8.500 8.660 50,314 +0.09(+1.05%)
Oct 30, 2019 8.750 8.790 8.500 8.570 65,978 -0.21(-2.39%)
Oct 29, 2019 8.630 8.850 8.610 8.780 53,366 +0.09(+1.04%)
Oct 28, 2019 8.870 8.930 8.570 8.690 56,185 -0.16(-1.81%)
Oct 25, 2019 8.750 9.090 8.570 8.850 68,672 +0.00(+0.00%)
Oct 24, 2019 9.300 9.300 7.360 8.850 207,716 -0.57(-6.05%)
Oct 23, 2019 9.410 9.490 9.260 9.420 38,498 -0.03(-0.32%)
Oct 22, 2019 9.460 9.500 9.270 9.450 48,294 +0.00(+0.00%)
Oct 21, 2019 9.310 9.470 9.270 9.450 36,663 +0.18(+1.94%)
Oct 18, 2019 9.280 9.350 9.180 9.270 109,666 -0.02(-0.22%)
Oct 17, 2019 9.330 9.440 9.240 9.290 43,254 -0.04(-0.43%)
Oct 16, 2019 9.380 9.380 9.230 9.330 37,313 -0.01(-0.11%)
Oct 15, 2019 9.450 9.460 9.240 9.340 21,714 -0.05(-0.53%)
Oct 11, 2019 9.390 9.390 9.390 0 +0.10(+1.08%)
Oct 10, 2019 9.300 9.390 9.190 9.290 51,257 +0.11(+1.20%)
Oct 09, 2019 9.300 9.300 9.010 9.180 67,885 -0.10(-1.08%)
Oct 08, 2019 9.280 9.350 9.190 9.280 38,917 -0.11(-1.17%)
Oct 07, 2019 9.370 9.430 9.240 9.390 79,597 +0.01(+0.11%)
Oct 04, 2019 9.020 9.470 8.990 9.380 61,876 +0.40(+4.45%)
Oct 03, 2019 9.290 9.290 8.960 8.980 60,576 -0.38(-4.06%)
Oct 02, 2019 9.490 9.530 9.240 9.360 70,552 -0.06(-0.64%)
Oct 01, 2019 9.660 9.660 9.300 9.420 60,816 -0.29(-2.99%)
Sep 30, 2019 9.700 9.760 9.620 9.710 45,184 +0.05(+0.52%)
Sep 27, 2019 9.700 9.780 9.540 9.660 53,844 -0.03(-0.31%)
Sep 26, 2019 9.160 9.730 9.160 9.690 154,630 +0.57(+6.25%)
Sep 25, 2019 9.610 9.610 9.020 9.120 40,454 -0.45(-4.70%)
Sep 24, 2019 9.630 9.630 9.400 9.570 49,071 -0.02(-0.21%)
Sep 23, 2019 9.600 9.630 9.340 9.590 47,561 +0.18(+1.91%)
Sep 20, 2019 9.120 9.480 8.900 9.410 160,629 +0.41(+4.56%)
Sep 19, 2019 8.960 9.040 8.850 9.000 52,305 +0.05(+0.56%)
Sep 18, 2019 9.250 9.250 8.910 8.950 52,147 -0.30(-3.24%)
Sep 17, 2019 9.550 9.550 9.200 9.250 56,630 -0.31(-3.24%)
Sep 16, 2019 9.730 9.730 9.460 9.560 59,369 -0.01(-0.10%)
Sep 13, 2019 9.590 9.810 9.540 9.570 44,390 +0.08(+0.84%)
Sep 12, 2019 9.340 9.600 9.230 9.490 65,430 +0.16(+1.71%)
Sep 11, 2019 9.240 9.400 9.190 9.330 67,252 +0.09(+0.97%)
Sep 10, 2019 8.850 9.260 8.840 9.240 133,509 +0.42(+4.76%)
Sep 09, 2019 9.320 9.320 8.720 8.820 45,679 +0.12(+1.38%)
Sep 06, 2019 8.830 8.830 8.680 8.700 44,647 -0.09(-1.02%)
Sep 05, 2019 8.890 8.930 8.660 8.790 82,644 -0.05(-0.57%)
Sep 04, 2019 9.260 9.260 8.840 8.840 56,298 -0.31(-3.39%)
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.