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 (%)
Dec 31, 2021 6.690 6.690 6.690 0 +0.13(+1.98%)
Dec 30, 2021 6.500 6.600 6.500 6.560 23,490 +0.03(+0.46%)
Dec 29, 2021 6.460 6.600 6.450 6.530 62,145 +0.02(+0.31%)
Dec 24, 2021 6.510 6.510 6.510 0 +0.01(+0.15%)
Dec 23, 2021 6.610 6.610 6.400 6.500 46,493 +0.09(+1.40%)
Dec 22, 2021 6.500 6.500 6.360 6.410 13,607 -0.07(-1.08%)
Dec 21, 2021 6.400 6.570 6.390 6.480 27,747 +0.11(+1.73%)
Dec 20, 2021 6.130 6.380 6.130 6.370 60,434 +0.05(+0.79%)
Dec 17, 2021 6.110 6.330 6.080 6.320 100,517 +0.17(+2.76%)
Dec 16, 2021 6.210 6.260 6.150 6.150 42,981 +0.02(+0.33%)
Dec 15, 2021 6.200 6.200 6.020 6.130 61,109 -0.07(-1.13%)
Dec 14, 2021 6.200 6.260 6.150 6.200 109,195 +0.05(+0.81%)
Dec 13, 2021 6.150 6.200 5.960 6.150 50,635 +0.02(+0.33%)
Dec 10, 2021 6.200 6.270 5.970 6.130 141,263 -0.07(-1.13%)
Dec 09, 2021 6.200 6.240 6.160 6.200 50,858 -0.06(-0.96%)
Dec 08, 2021 6.300 6.440 6.150 6.260 144,202 +0.19(+3.13%)
Dec 07, 2021 6.010 6.260 6.010 6.070 152,302 +0.03(+0.50%)
Dec 06, 2021 6.080 6.140 5.900 6.040 312,458 -0.04(-0.66%)
Dec 03, 2021 6.710 6.710 6.000 6.080 281,315 -0.11(-1.78%)
Dec 02, 2021 6.150 6.320 6.100 6.190 199,010 +0.03(+0.49%)
Dec 01, 2021 6.300 6.410 6.050 6.160 89,478 -0.05(-0.81%)
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%)
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.