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

Canfor Pulp Income (TSX: CFX )

1.620 +0.010 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2021 6.500 6.500 6.210 6.210 34,146 -0.22(-3.42%)
Nov 29, 2021 6.480 6.520 6.400 6.430 22,350 -0.02(-0.31%)
Nov 26, 2021 6.430 6.510 6.350 6.450 24,161 +0.01(+0.16%)
Nov 25, 2021 6.480 6.480 6.390 6.440 4,872 -0.02(-0.31%)
Nov 24, 2021 6.480 6.540 6.410 6.460 29,013 -0.14(-2.12%)
Nov 23, 2021 6.650 6.650 6.370 6.600 34,167 +0.00(+0.00%)
Nov 22, 2021 6.150 6.650 6.150 6.600 61,037 +0.40(+6.45%)
Nov 19, 2021 6.210 6.300 6.150 6.200 25,071 -0.12(-1.90%)
Nov 18, 2021 6.370 6.370 6.280 6.320 56,567 -0.01(-0.16%)
Nov 17, 2021 6.340 6.340 6.150 6.330 123,991 +0.03(+0.48%)
Nov 16, 2021 6.550 6.550 6.260 6.300 52,389 -0.23(-3.52%)
Nov 15, 2021 6.510 6.530 6.430 6.530 21,674 -0.10(-1.51%)
Nov 12, 2021 6.770 6.770 6.550 6.630 26,760 -0.13(-1.92%)
Nov 11, 2021 6.640 6.790 6.490 6.760 50,041 +0.30(+4.64%)
Nov 10, 2021 6.640 6.460 17,775 -0.16(-2.42%)
Nov 09, 2021 6.690 6.690 6.400 6.620 32,553 +0.00(+0.00%)
Nov 08, 2021 6.240 6.620 6.240 6.620 56,767 +0.32(+5.08%)
Nov 05, 2021 6.250 6.330 6.090 6.300 74,961 -0.01(-0.16%)
Nov 04, 2021 6.580 6.580 6.300 6.310 40,041 -0.19(-2.92%)
Nov 03, 2021 6.520 6.670 6.440 6.500 37,781 -0.08(-1.22%)
Nov 02, 2021 6.630 6.630 6.430 6.580 328,344 -0.05(-0.75%)
Nov 01, 2021 6.650 6.680 6.530 6.630 55,093 -0.09(-1.34%)
Oct 29, 2021 7.160 7.160 6.600 6.720 91,657 -0.48(-6.67%)
Oct 28, 2021 7.250 7.280 7.000 7.200 174,437 -0.01(-0.14%)
Oct 27, 2021 7.520 7.510 7.150 7.210 142,979 -0.32(-4.25%)
Oct 26, 2021 7.400 7.530 126,596 +0.20(+2.73%)
Oct 25, 2021 7.410 7.410 7.170 7.330 28,846 -0.07(-0.95%)
Oct 22, 2021 7.420 7.450 7.250 7.400 146,718 +0.01(+0.14%)
Oct 21, 2021 7.300 7.400 7.100 7.390 299,320 +0.11(+1.51%)
Oct 20, 2021 7.300 7.330 7.150 7.280 182,946 -0.02(-0.27%)
Oct 19, 2021 7.240 7.360 7.200 7.300 30,253 +0.07(+0.97%)
Oct 18, 2021 7.350 7.350 7.150 7.230 27,098 -0.05(-0.69%)
Oct 15, 2021 7.280 7.450 7.250 7.280 32,301 -0.11(-1.49%)
Oct 14, 2021 7.610 7.610 7.350 7.390 37,890 -0.18(-2.38%)
Oct 13, 2021 7.150 7.620 7.150 7.570 79,142 +0.20(+2.71%)
Oct 12, 2021 6.620 7.410 6.490 7.370 191,737 +0.83(+12.69%)
Oct 08, 2021 6.540 6.540 6.540 0 +0.13(+2.03%)
Oct 07, 2021 6.480 6.500 6.400 6.410 47,282 +0.00(+0.00%)
Oct 06, 2021 6.500 6.500 6.290 6.410 22,716 -0.09(-1.38%)
Oct 05, 2021 6.620 6.620 6.360 6.500 21,886 -0.10(-1.52%)
Oct 04, 2021 6.570 6.610 6.440 6.600 26,654 +0.04(+0.61%)
Oct 01, 2021 6.560 6.690 6.510 6.560 27,084 +0.06(+0.92%)
Sep 30, 2021 6.700 6.700 6.410 6.500 40,846 -0.15(-2.26%)
Sep 29, 2021 6.750 6.830 6.580 6.650 43,238 -0.09(-1.34%)
Sep 28, 2021 6.700 6.780 6.600 6.740 34,864 -0.04(-0.59%)
Sep 27, 2021 6.710 6.900 6.670 6.780 43,507 +0.20(+3.04%)
Sep 24, 2021 6.590 6.730 6.530 6.580 44,091 -0.06(-0.90%)
Sep 23, 2021 6.450 6.670 6.450 6.640 16,172 +0.23(+3.59%)
Sep 22, 2021 6.240 6.540 6.240 6.410 18,099 +0.14(+2.23%)
Sep 21, 2021 6.420 6.550 6.250 6.270 13,577 -0.10(-1.57%)
Sep 20, 2021 6.480 6.510 6.210 6.370 94,412 -0.11(-1.70%)
Sep 17, 2021 6.540 6.560 6.420 6.480 39,028 -0.08(-1.22%)
Sep 16, 2021 6.710 6.730 6.500 6.560 38,253 -0.07(-1.06%)
Sep 15, 2021 6.700 6.700 6.530 6.630 36,556 -0.06(-0.90%)
Sep 14, 2021 6.850 6.850 6.650 6.690 37,219 -0.16(-2.34%)
Sep 13, 2021 6.760 6.960 6.660 6.850 30,229 +0.14(+2.09%)
Sep 10, 2021 6.730 6.780 6.710 6.710 11,232 -0.02(-0.30%)
Sep 09, 2021 6.990 6.990 6.680 6.730 70,607 -0.08(-1.17%)
Sep 08, 2021 6.760 6.860 6.630 6.810 23,147 +0.03(+0.44%)
Sep 07, 2021 6.810 7.000 6.770 6.780 66,887 -0.07(-1.02%)
Sep 03, 2021 6.850 6.850 6.850 0 +0.13(+1.93%)
Sep 02, 2021 6.650 6.720 6.600 6.720 8,467 +0.17(+2.60%)
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.