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, 2022 4.480 4.510 4.400 4.420 4,300 +0.02(+0.45%)
Nov 29, 2022 4.420 4.470 4.400 4.400 3,188 -0.02(-0.45%)
Nov 28, 2022 4.410 4.530 4.410 4.420 5,305 -0.17(-3.70%)
Nov 25, 2022 4.610 4.620 4.480 4.590 11,200 +0.15(+3.38%)
Nov 24, 2022 4.450 4.560 4.440 4.440 11,303 +0.08(+1.83%)
Nov 23, 2022 4.240 4.450 4.240 4.360 11,955 -0.03(-0.68%)
Nov 22, 2022 4.310 4.450 4.190 4.390 19,958 +0.12(+2.81%)
Nov 21, 2022 4.400 4.500 4.270 4.270 9,325 -0.20(-4.47%)
Nov 18, 2022 4.450 4.500 4.380 4.470 7,809 -0.11(-2.40%)
Nov 17, 2022 4.750 4.750 4.460 4.580 40,020 -0.22(-4.58%)
Nov 16, 2022 4.700 4.800 4.700 4.800 309 +0.10(+2.13%)
Nov 15, 2022 4.860 4.860 4.700 4.700 20,754 -0.12(-2.49%)
Nov 14, 2022 4.720 4.870 4.720 4.820 3,110 +0.12(+2.55%)
Nov 11, 2022 4.700 4.770 4.670 4.700 10,356 +0.08(+1.73%)
Nov 10, 2022 4.650 4.800 4.620 4.620 27,105 +0.00(+0.00%)
Nov 09, 2022 4.350 4.670 4.300 4.620 26,501 +0.24(+5.48%)
Nov 08, 2022 4.450 4.450 4.250 4.380 18,818 -0.06(-1.35%)
Nov 07, 2022 4.660 4.660 4.340 4.440 28,232 -0.17(-3.69%)
Nov 04, 2022 4.640 4.740 4.560 4.610 13,680 +0.03(+0.66%)
Nov 03, 2022 4.600 4.600 4.510 4.580 10,315 -0.02(-0.43%)
Nov 02, 2022 4.800 4.890 4.570 4.600 10,300 -0.23(-4.76%)
Nov 01, 2022 4.750 4.860 4.710 4.830 8,201 -0.15(-3.01%)
Oct 31, 2022 4.750 5.020 4.750 4.980 52,151 +0.08(+1.63%)
Oct 28, 2022 4.680 4.900 4.680 4.900 6,401 +0.21(+4.48%)
Oct 27, 2022 4.810 4.810 4.560 4.690 27,784 -0.12(-2.49%)
Oct 26, 2022 4.810 4.850 4.750 4.810 8,510 +0.00(+0.00%)
Oct 25, 2022 4.920 4.920 4.810 4.810 4,300 -0.03(-0.62%)
Oct 24, 2022 4.720 4.900 4.720 4.840 2,525 +0.00(+0.00%)
Oct 21, 2022 4.950 5.020 4.800 4.840 10,071 -0.13(-2.62%)
Oct 20, 2022 4.980 5.100 4.970 4.970 1,776 -0.03(-0.60%)
Oct 19, 2022 4.880 5.000 4.810 5.000 3,300 -0.01(-0.20%)
Oct 18, 2022 5.000 5.160 5.000 5.010 5,990 -0.01(-0.20%)
Oct 17, 2022 5.120 5.160 5.020 5.020 4,177 -0.09(-1.76%)
Oct 14, 2022 5.020 5.110 4.980 5.110 5,957 +0.08(+1.59%)
Oct 13, 2022 4.800 5.110 4.800 5.030 12,384 +0.15(+3.07%)
Oct 12, 2022 4.870 4.950 4.850 4.880 899 +0.02(+0.41%)
Oct 11, 2022 4.950 4.950 4.660 4.860 6,928 -0.14(-2.80%)
Oct 07, 2022 5.000 0 +0.02(+0.40%)
Oct 06, 2022 5.180 5.290 4.980 4.980 108,265 -0.23(-4.41%)
Oct 05, 2022 5.060 5.210 5.030 5.210 13,286 +0.11(+2.16%)
Oct 04, 2022 5.030 5.110 4.870 5.100 28,042 +0.08(+1.59%)
Oct 03, 2022 4.740 5.050 4.700 5.020 24,350 +0.29(+6.13%)
Sep 30, 2022 4.700 4.730 4.690 4.730 4,700 +0.00(+0.00%)
Sep 29, 2022 4.670 4.760 4.640 4.730 18,300 +0.07(+1.50%)
Sep 28, 2022 4.550 4.660 4.550 4.660 3,880 +0.10(+2.19%)
Sep 27, 2022 4.680 4.750 4.560 4.560 5,802 -0.11(-2.36%)
Sep 26, 2022 4.770 4.770 4.610 4.670 6,876 -0.17(-3.51%)
Sep 23, 2022 4.900 4.920 4.710 4.840 18,837 -0.16(-3.20%)
Sep 22, 2022 5.090 5.090 4.910 5.000 5,726 -0.05(-0.99%)
Sep 21, 2022 5.070 5.070 4.900 5.050 6,576 -0.02(-0.39%)
Sep 20, 2022 5.220 5.220 5.070 5.070 7,500 -0.18(-3.43%)
Sep 19, 2022 5.100 5.260 5.100 5.250 4,430 +0.17(+3.35%)
Sep 16, 2022 5.120 5.140 5.080 5.080 3,614 -0.15(-2.87%)
Sep 15, 2022 5.250 5.250 5.120 5.230 2,824 +0.00(+0.00%)
Sep 14, 2022 5.250 5.310 5.200 5.230 5,103 +0.03(+0.58%)
Sep 13, 2022 5.180 5.230 5.000 5.200 11,712 -0.10(-1.89%)
Sep 12, 2022 5.140 5.300 5.140 5.300 3,655 +0.19(+3.72%)
Sep 09, 2022 5.310 5.380 5.100 5.110 6,511 -0.18(-3.40%)
Sep 08, 2022 5.280 5.350 5.230 5.290 1,340 -0.03(-0.56%)
Sep 07, 2022 5.320 5.320 5.320 5.320 500 +0.05(+0.95%)
Sep 06, 2022 5.400 5.430 5.270 5.270 4,050 -0.09(-1.68%)
Sep 02, 2022 5.360 0 -0.07(-1.29%)
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.