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: 11:14 AM EDT, May 23, 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 (%)
Dec 30, 2016 10.11 10.11 10.11 0 -0.04(-0.39%)
Dec 29, 2016 10.07 10.15 10.05 10.15 17,582 +0.07(+0.69%)
Dec 28, 2016 10.07 10.13 10.07 10.08 10,983 -0.02(-0.20%)
Dec 23, 2016 10.10 10.10 10.10 0 +0.02(+0.20%)
Dec 22, 2016 10.19 10.19 10.08 10.08 13,658 -0.04(-0.40%)
Dec 21, 2016 10.31 10.31 10.10 10.12 19,138 -0.13(-1.27%)
Dec 20, 2016 10.11 10.46 10.06 10.25 41,281 +0.02(+0.20%)
Dec 19, 2016 10.23 10.28 10.19 10.23 8,426 +0.03(+0.29%)
Dec 16, 2016 10.15 10.25 10.00 10.20 40,566 +0.05(+0.49%)
Dec 15, 2016 10.15 10.15 10.10 10.15 6,664 -0.02(-0.20%)
Dec 14, 2016 10.18 10.22 10.11 10.17 75,996 +0.02(+0.20%)
Dec 13, 2016 10.19 10.26 10.14 10.15 9,412 -0.07(-0.68%)
Dec 12, 2016 10.19 10.25 10.19 10.22 17,479 -0.02(-0.20%)
Dec 09, 2016 10.30 10.32 10.24 10.24 13,694 +0.04(+0.39%)
Dec 08, 2016 10.26 10.38 10.20 10.20 71,344 -0.07(-0.68%)
Dec 07, 2016 10.30 10.30 10.24 10.27 13,629 -0.03(-0.29%)
Dec 06, 2016 10.27 10.31 10.20 10.30 41,152 +0.14(+1.38%)
Dec 05, 2016 9.960 10.18 9.940 10.16 38,636 +0.15(+1.50%)
Dec 02, 2016 10.03 10.18 9.975 10.01 19,649 -0.08(-0.79%)
Dec 01, 2016 10.01 10.22 9.970 10.09 36,368 +0.07(+0.70%)
Nov 30, 2016 10.05 10.20 10.02 10.02 28,417 -0.03(-0.30%)
Nov 29, 2016 10.06 10.15 10.04 10.05 7,442 -0.06(-0.59%)
Nov 28, 2016 10.25 10.34 10.02 10.11 28,793 -0.18(-1.75%)
Nov 25, 2016 10.19 10.29 10.13 10.29 10,612 +0.23(+2.29%)
Nov 24, 2016 10.15 10.15 10.00 10.06 3,017 -0.01(-0.10%)
Nov 23, 2016 10.06 10.19 10.06 10.07 10,753 -0.03(-0.30%)
Nov 22, 2016 9.910 10.17 9.910 10.10 25,167 +0.13(+1.30%)
Nov 21, 2016 9.760 10.14 9.760 9.970 23,762 -0.15(-1.48%)
Nov 18, 2016 10.04 10.15 10.04 10.12 6,928 +0.08(+0.80%)
Nov 17, 2016 10.01 10.08 9.980 10.04 10,494 -0.05(-0.50%)
Nov 16, 2016 10.07 10.10 9.985 10.09 15,938 -0.04(-0.39%)
Nov 15, 2016 10.06 10.21 9.950 10.13 12,753 +0.07(+0.70%)
Nov 14, 2016 9.970 10.07 9.800 10.06 20,426 +0.22(+2.24%)
Nov 11, 2016 9.990 10.00 9.780 9.840 59,071 -0.09(-0.91%)
Nov 10, 2016 9.610 9.970 9.590 9.930 27,709 +0.23(+2.37%)
Nov 09, 2016 9.500 9.710 9.450 9.700 44,409 -0.16(-1.62%)
Nov 08, 2016 9.960 10.01 9.800 9.860 66,584 -0.14(-1.40%)
Nov 07, 2016 10.03 10.03 9.950 10.00 11,259 +0.00(+0.00%)
Nov 04, 2016 9.930 10.06 9.930 10.00 20,524 -0.01(-0.10%)
Nov 03, 2016 10.00 10.27 9.900 10.01 17,960 -0.01(-0.10%)
Nov 02, 2016 10.02 10.09 10.01 10.02 46,458 -0.02(-0.20%)
Nov 01, 2016 10.08 10.13 10.03 10.04 32,500 -0.10(-0.99%)
Oct 31, 2016 10.11 10.16 10.05 10.14 25,903 +0.01(+0.10%)
Oct 28, 2016 10.23 10.23 10.13 10.13 6,995 -0.08(-0.78%)
Oct 27, 2016 10.30 10.30 10.15 10.21 17,684 +0.09(+0.89%)
Oct 26, 2016 10.15 10.34 10.12 10.12 18,555 -0.11(-1.08%)
Oct 25, 2016 10.15 10.35 10.15 10.23 31,151 +0.09(+0.89%)
Oct 24, 2016 10.07 10.19 10.07 10.14 30,746 -0.01(-0.10%)
Oct 21, 2016 10.08 10.27 10.08 10.15 60,776 +0.08(+0.79%)
Oct 20, 2016 10.07 10.16 10.07 10.07 9,913 -0.01(-0.10%)
Oct 19, 2016 10.10 10.13 10.06 10.08 4,746 -0.01(-0.10%)
Oct 18, 2016 10.07 10.21 10.07 10.09 18,162 +0.02(+0.20%)
Oct 17, 2016 10.01 10.11 10.00 10.07 11,769 +0.07(+0.70%)
Oct 14, 2016 10.02 10.04 9.965 10.00 20,852 -0.06(-0.60%)
Oct 13, 2016 10.05 10.15 9.950 10.06 23,236 -0.03(-0.30%)
Oct 12, 2016 10.03 10.11 10.03 10.09 8,865 +0.00(+0.00%)
Oct 11, 2016 10.09 10.18 10.01 10.09 34,940 -0.10(-0.98%)
Oct 07, 2016 10.19 10.19 10.19 0 +0.05(+0.49%)
Oct 06, 2016 10.11 10.22 10.10 10.14 14,208 +0.00(+0.00%)
Oct 05, 2016 10.14 10.24 10.12 10.14 21,761 -0.01(-0.10%)
Oct 04, 2016 10.19 10.25 10.15 10.15 24,650 -0.11(-1.07%)
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.