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 (%)
Feb 29, 2016 11.02 11.98 10.99 11.98 38,146 +0.96(+8.71%)
Feb 26, 2016 11.00 11.19 10.92 11.02 18,252 +0.09(+0.82%)
Feb 25, 2016 11.19 11.26 10.81 10.93 37,913 -0.35(-3.10%)
Feb 24, 2016 10.86 11.39 10.60 11.28 86,918 +0.53(+4.93%)
Feb 23, 2016 11.00 11.03 10.60 10.75 57,506 -0.29(-2.63%)
Feb 22, 2016 11.78 11.80 11.03 11.04 33,827 -0.64(-5.48%)
Feb 19, 2016 11.30 11.72 11.04 11.68 42,653 +0.50(+4.47%)
Feb 18, 2016 10.91 11.21 10.77 11.18 115,761 +0.88(+8.54%)
Feb 17, 2016 9.960 10.38 9.960 10.30 78,406 +0.34(+3.41%)
Feb 16, 2016 10.38 10.38 9.840 9.960 125,900 +0.37(+3.86%)
Feb 12, 2016 9.590 9.590 9.590 0 +0.21(+2.24%)
Feb 11, 2016 9.550 9.560 9.050 9.380 32,520 -0.13(-1.37%)
Feb 10, 2016 9.670 10.00 9.500 9.510 22,749 -0.29(-2.96%)
Feb 09, 2016 9.510 9.870 9.510 9.800 53,315 +0.07(+0.72%)
Feb 08, 2016 10.11 10.11 9.630 9.730 52,571 -0.36(-3.57%)
Feb 05, 2016 10.04 10.34 10.04 10.09 35,874 +0.04(+0.40%)
Feb 04, 2016 9.680 10.23 9.680 10.05 73,699 +0.53(+5.57%)
Feb 03, 2016 9.600 9.600 9.490 9.520 14,524 +0.00(+0.00%)
Feb 02, 2016 9.990 10.00 9.350 9.520 83,699 -0.46(-4.61%)
Feb 01, 2016 10.00 10.02 9.840 9.980 27,781 +0.00(+0.00%)
Jan 29, 2016 10.00 10.16 9.840 9.980 30,881 +0.03(+0.30%)
Jan 28, 2016 10.32 10.32 9.800 9.950 19,319 -0.27(-2.64%)
Jan 27, 2016 10.22 10.37 10.13 10.22 20,615 -0.03(-0.29%)
Jan 26, 2016 10.52 10.67 10.15 10.25 32,462 -0.27(-2.57%)
Jan 25, 2016 10.62 10.70 10.34 10.52 29,065 -0.01(-0.09%)
Jan 22, 2016 10.64 10.28 10.53 47,688 +0.31(+3.03%)
Jan 21, 2016 10.21 10.40 9.980 10.22 74,312 +0.24(+2.40%)
Jan 20, 2016 10.09 10.14 9.860 9.980 52,013 -0.29(-2.82%)
Jan 19, 2016 10.49 10.58 9.850 10.27 48,206 -0.13(-1.25%)
Jan 18, 2016 9.910 10.40 9.900 10.40 11,764 +0.24(+2.36%)
Jan 15, 2016 11.10 11.10 10.15 10.16 70,681 -0.84(-7.64%)
Jan 14, 2016 10.53 11.12 10.45 11.00 103,577 +0.47(+4.46%)
Jan 13, 2016 10.92 11.10 10.50 10.53 37,908 -0.28(-2.59%)
Jan 12, 2016 10.89 11.00 10.50 10.81 107,196 -0.30(-2.70%)
Jan 11, 2016 11.55 11.55 10.98 11.11 43,622 -0.41(-3.56%)
Jan 08, 2016 11.25 11.80 11.17 11.52 44,326 +0.36(+3.23%)
Jan 07, 2016 11.01 11.58 10.71 11.16 39,226 -0.49(-4.21%)
Jan 06, 2016 12.30 12.30 11.50 11.65 37,968 -0.81(-6.50%)
Jan 05, 2016 12.71 12.89 12.45 12.46 28,460 -0.31(-2.43%)
Jan 04, 2016 13.45 13.45 12.45 12.77 42,662 -0.76(-5.62%)
Dec 31, 2015 13.53 13.53 13.53 0 +0.19(+1.42%)
Dec 30, 2015 13.64 13.71 13.27 13.34 27,364 -0.40(-2.91%)
Dec 29, 2015 13.67 13.91 13.59 13.74 12,839 -0.01(-0.07%)
Dec 24, 2015 13.75 13.75 13.75 0 +0.17(+1.25%)
Dec 23, 2015 13.62 13.69 13.42 13.58 17,476 -0.02(-0.15%)
Dec 22, 2015 13.92 13.92 13.55 13.60 28,430 -0.36(-2.58%)
Dec 21, 2015 14.00 14.04 13.75 13.96 40,537 -0.04(-0.29%)
Dec 18, 2015 13.66 14.02 13.66 14.00 35,229 +0.02(+0.14%)
Dec 17, 2015 13.20 14.02 13.18 13.98 35,385 +0.41(+3.02%)
Dec 16, 2015 13.77 13.93 13.57 13.57 55,540 -0.10(-0.73%)
Dec 15, 2015 13.34 13.83 13.17 13.67 92,359 +0.33(+2.47%)
Dec 14, 2015 13.57 13.57 13.31 13.34 34,789 -0.20(-1.48%)
Dec 11, 2015 13.15 13.90 13.15 13.54 39,947 +0.13(+0.97%)
Dec 10, 2015 13.14 13.48 13.00 13.41 22,230 +0.17(+1.28%)
Dec 09, 2015 13.70 13.70 13.17 13.24 42,491 -0.30(-2.22%)
Dec 08, 2015 13.77 13.77 13.41 13.54 19,631 -0.34(-2.45%)
Dec 07, 2015 14.13 14.13 13.83 13.88 44,732 -0.07(-0.50%)
Dec 04, 2015 13.66 14.12 13.51 13.95 22,779 +0.16(+1.16%)
Dec 03, 2015 14.04 14.10 13.71 13.79 23,758 -0.29(-2.06%)
Dec 02, 2015 13.93 14.48 13.93 14.08 112,335 +0.08(+0.57%)
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.