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 (%)
Nov 30, 2023 1.580 1.620 1.530 1.530 45,743 -0.04(-2.55%)
Nov 29, 2023 1.600 1.600 1.560 1.570 13,701 -0.02(-1.26%)
Nov 28, 2023 1.630 1.670 1.580 1.590 76,270 -0.04(-2.45%)
Nov 27, 2023 1.690 1.730 1.630 1.630 17,450 -0.05(-2.98%)
Nov 24, 2023 1.700 1.700 1.660 1.680 3,200 +0.02(+1.20%)
Nov 23, 2023 1.670 1.700 1.650 1.660 10,100 +0.00(+0.00%)
Nov 22, 2023 1.720 1.720 1.650 1.660 27,100 -0.11(-6.21%)
Nov 21, 2023 1.710 1.770 1.710 1.770 8,090 -0.01(-0.56%)
Nov 20, 2023 1.770 1.780 1.760 1.780 8,000 +0.03(+1.71%)
Nov 17, 2023 1.740 1.800 1.730 1.750 29,900 +0.01(+0.57%)
Nov 16, 2023 1.740 1.740 1.680 1.740 18,100 +0.03(+1.75%)
Nov 15, 2023 1.700 1.740 1.680 1.710 9,700 +0.05(+3.01%)
Nov 14, 2023 1.630 1.700 1.630 1.660 12,801 +0.03(+1.84%)
Nov 13, 2023 1.630 1.690 1.630 1.630 15,101 -0.05(-2.98%)
Nov 10, 2023 1.700 1.700 1.680 1.680 19,600 -0.02(-1.18%)
Nov 09, 2023 1.670 1.700 1.670 1.700 6,201 +0.03(+1.80%)
Nov 08, 2023 1.680 1.730 1.670 1.670 27,875 -0.05(-2.91%)
Nov 07, 2023 1.600 1.760 1.600 1.720 122,970 -0.18(-9.47%)
Nov 06, 2023 1.820 1.900 1.820 1.900 36,789 +0.11(+6.15%)
Nov 03, 2023 1.720 1.800 1.720 1.790 21,537 -0.01(-0.56%)
Nov 02, 2023 1.810 1.850 1.790 1.800 5,700 +0.00(+0.00%)
Nov 01, 2023 1.800 1.820 1.750 1.800 41,176 -0.01(-0.55%)
Oct 31, 2023 1.800 1.810 1.790 1.810 13,340 +0.01(+0.56%)
Oct 30, 2023 1.820 1.820 1.800 1.800 5,800 -0.04(-2.17%)
Oct 27, 2023 1.860 1.860 1.840 1.840 380 +0.04(+2.22%)
Oct 26, 2023 1.960 1.960 1.800 1.800 47,001 -0.15(-7.69%)
Oct 25, 2023 1.950 1.950 1.910 1.950 1,100 +0.04(+2.09%)
Oct 24, 2023 1.910 1.930 1.910 1.910 7,638 +0.00(+0.00%)
Oct 23, 2023 1.910 1.960 1.910 1.910 27,800 -0.04(-2.05%)
Oct 20, 2023 1.920 1.950 1.910 1.950 12,041 +0.01(+0.52%)
Oct 19, 2023 1.940 1.960 1.940 1.940 40,200 +0.00(+0.00%)
Oct 18, 2023 1.860 1.960 1.860 1.940 27,008 +0.00(+0.00%)
Oct 17, 2023 1.890 1.940 1.890 1.940 10,000 +0.05(+2.65%)
Oct 16, 2023 1.830 1.890 1.830 1.890 14,100 +0.06(+3.28%)
Oct 13, 2023 1.830 1.830 1.780 1.830 6,400 +0.00(+0.00%)
Oct 12, 2023 1.890 1.890 1.830 1.830 20,455 -0.06(-3.17%)
Oct 11, 2023 1.870 1.890 1.840 1.890 4,300 +0.05(+2.72%)
Oct 10, 2023 1.960 1.960 1.840 1.840 1,102 -0.12(-6.12%)
Oct 06, 2023 1.960 0 +0.08(+4.26%)
Oct 05, 2023 1.970 1.970 1.820 1.880 2,200 +0.04(+2.17%)
Oct 04, 2023 1.820 1.860 1.810 1.840 28,257 -0.01(-0.54%)
Oct 03, 2023 1.870 1.890 1.830 1.850 25,292 -0.05(-2.63%)
Oct 02, 2023 1.990 1.990 1.900 1.900 102,500 -0.08(-4.04%)
Sep 29, 2023 1.960 1.980 1.960 1.980 700 -0.02(-1.00%)
Sep 28, 2023 1.980 2.000 1.970 2.000 5,700 +0.04(+2.04%)
Sep 27, 2023 1.920 1.960 1.910 1.960 8,764 +0.03(+1.55%)
Sep 26, 2023 1.950 1.970 1.930 1.930 48,814 -0.02(-1.03%)
Sep 25, 2023 1.950 1.970 1.950 1.950 2,500 -0.04(-2.01%)
Sep 22, 2023 1.950 2.020 1.950 1.990 45,395 +0.03(+1.53%)
Sep 21, 2023 1.950 1.960 1.950 1.960 3,625 -0.01(-0.51%)
Sep 20, 2023 1.950 2.020 1.950 1.970 14,035 -0.03(-1.50%)
Sep 19, 2023 2.000 2.000 1.970 2.000 13,849 +0.04(+2.04%)
Sep 18, 2023 1.950 2.000 1.950 1.960 19,017 +0.01(+0.51%)
Sep 15, 2023 1.970 2.000 1.900 1.950 69,028 +0.04(+2.09%)
Sep 14, 2023 1.960 1.970 1.900 1.910 29,689 +0.01(+0.53%)
Sep 13, 2023 1.940 1.940 1.900 1.900 12,505 -0.07(-3.55%)
Sep 12, 2023 1.920 1.970 1.920 1.970 15,009 +0.07(+3.68%)
Sep 11, 2023 1.970 1.980 1.880 1.900 64,496 -0.05(-2.56%)
Sep 08, 2023 1.980 2.000 1.950 1.950 31,142 -0.03(-1.52%)
Sep 07, 2023 1.970 1.990 1.950 1.980 5,497 -0.04(-1.98%)
Sep 06, 2023 2.020 2.080 1.960 2.020 34,600 +0.00(+0.00%)
Sep 05, 2023 2.050 2.080 2.000 2.020 10,293 +0.02(+1.00%)
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.