Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Pulp Income (TSX: CFX )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 8.680 9.010 8.610 8.900 123,281 -0.05(-0.56%)
Mar 30, 2021 8.950 9.020 8.920 8.950 50,029 -0.08(-0.89%)
Mar 29, 2021 9.330 9.330 8.890 9.030 29,357 -0.20(-2.17%)
Mar 26, 2021 9.460 9.500 9.020 9.230 74,444 -0.10(-1.07%)
Mar 25, 2021 9.010 9.410 8.720 9.330 139,546 +0.28(+3.09%)
Mar 24, 2021 9.250 9.340 9.000 9.050 50,732 -0.18(-1.95%)
Mar 23, 2021 9.350 9.370 9.150 9.230 35,463 -0.18(-1.91%)
Mar 22, 2021 9.500 9.520 9.290 9.410 47,396 +0.08(+0.86%)
Mar 19, 2021 9.180 9.420 9.110 9.330 65,938 +0.15(+1.63%)
Mar 18, 2021 9.190 9.350 9.060 9.180 48,185 -0.08(-0.86%)
Mar 17, 2021 8.950 9.260 8.950 9.260 39,297 +0.09(+0.98%)
Mar 16, 2021 9.300 9.310 9.100 9.170 49,675 -0.23(-2.45%)
Mar 15, 2021 9.440 9.520 9.360 9.400 28,814 -0.10(-1.05%)
Mar 12, 2021 9.450 9.660 9.190 9.500 62,027 -0.06(-0.63%)
Mar 11, 2021 9.790 9.790 9.460 9.560 53,400 -0.20(-2.05%)
Mar 10, 2021 10.03 10.21 9.750 9.760 75,219 -0.23(-2.30%)
Mar 09, 2021 10.00 10.10 9.850 9.990 82,741 +0.04(+0.40%)
Mar 08, 2021 9.730 10.23 9.500 9.950 195,386 +0.35(+3.65%)
Mar 05, 2021 9.580 9.850 9.280 9.600 143,525 +0.10(+1.05%)
Mar 04, 2021 10.19 10.24 9.360 9.500 153,529 -0.65(-6.40%)
Mar 03, 2021 10.54 10.54 10.10 10.15 110,120 +0.13(+1.30%)
Mar 02, 2021 10.55 10.79 10.00 10.02 183,166 -0.42(-4.02%)
Mar 01, 2021 10.31 11.06 10.31 10.44 218,882 +0.24(+2.35%)
Feb 26, 2021 9.560 10.34 9.490 10.20 947,979 +0.90(+9.68%)
Feb 25, 2021 9.550 9.640 9.170 9.300 70,813 -0.10(-1.06%)
Feb 24, 2021 9.320 9.740 9.300 9.400 47,734 +0.07(+0.75%)
Feb 23, 2021 9.200 9.450 9.040 9.330 73,666 -0.02(-0.21%)
Feb 22, 2021 9.290 9.490 9.190 9.350 68,640 +0.03(+0.32%)
Feb 19, 2021 9.050 9.440 8.960 9.320 91,175 +0.38(+4.25%)
Feb 18, 2021 9.130 9.130 8.860 8.940 111,153 -0.16(-1.76%)
Feb 17, 2021 9.070 9.270 8.980 9.100 116,706 -0.33(-3.50%)
Feb 16, 2021 9.660 9.760 9.430 9.430 90,126 -0.22(-2.28%)
Feb 12, 2021 9.650 9.650 9.650 0 -0.10(-1.03%)
Feb 11, 2021 9.300 9.960 9.200 9.750 122,991 +0.36(+3.83%)
Feb 10, 2021 9.240 9.390 9.190 9.390 17,991 +0.16(+1.73%)
Feb 09, 2021 9.420 9.490 9.200 9.230 16,034 -0.25(-2.64%)
Feb 08, 2021 9.490 9.550 9.300 9.480 29,669 +0.18(+1.94%)
Feb 05, 2021 9.060 9.350 9.060 9.300 31,398 +0.23(+2.54%)
Feb 04, 2021 8.960 9.070 8.960 9.070 23,800 +0.03(+0.33%)
Feb 03, 2021 8.990 9.210 8.980 9.040 27,634 +0.04(+0.44%)
Feb 02, 2021 9.280 9.280 8.920 9.000 60,671 -0.09(-0.99%)
Feb 01, 2021 8.580 9.120 8.500 9.090 56,201 +0.60(+7.07%)
Jan 29, 2021 8.500 8.550 8.190 8.490 78,525 -0.09(-1.05%)
Jan 28, 2021 8.560 8.840 8.490 8.580 54,641 -0.05(-0.58%)
Jan 27, 2021 8.550 8.810 8.480 8.630 35,465 -0.09(-1.03%)
Jan 26, 2021 9.100 9.100 8.590 8.720 48,353 -0.18(-2.02%)
Jan 25, 2021 9.070 9.070 8.710 8.900 73,163 -0.20(-2.20%)
Jan 22, 2021 9.010 9.310 9.010 9.100 42,944 -0.41(-4.31%)
Jan 21, 2021 9.590 9.610 9.300 9.510 54,290 -0.04(-0.42%)
Jan 20, 2021 9.080 9.560 9.080 9.550 88,533 +0.30(+3.24%)
Jan 19, 2021 8.910 9.320 8.720 9.250 137,065 +0.57(+6.57%)
Jan 18, 2021 8.100 8.730 8.100 8.680 117,952 +0.57(+7.03%)
Jan 15, 2021 8.050 8.140 7.920 8.110 134,378 +0.20(+2.53%)
Jan 14, 2021 8.150 8.150 7.880 7.910 37,315 -0.17(-2.10%)
Jan 13, 2021 7.800 8.180 7.800 8.080 63,033 +0.26(+3.32%)
Jan 12, 2021 8.040 8.040 7.780 7.820 47,840 -0.21(-2.62%)
Jan 11, 2021 7.510 8.150 7.510 8.030 56,144 +0.44(+5.80%)
Jan 08, 2021 7.720 7.880 7.550 7.590 38,804 -0.25(-3.19%)
Jan 07, 2021 8.000 8.000 7.680 7.840 24,174 -0.14(-1.75%)
Jan 06, 2021 7.500 8.000 7.500 7.980 59,488 +0.25(+3.23%)
Jan 05, 2021 7.720 7.900 7.660 7.730 42,948 +0.00(+0.00%)
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.