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 28, 2024 1.690 0 +0.09(+5.62%)
Mar 27, 2024 1.630 1.630 1.600 1.600 9,800 -0.03(-1.84%)
Mar 26, 2024 1.680 1.680 1.630 1.630 5,500 -0.06(-3.55%)
Mar 25, 2024 1.690 1.770 1.690 1.690 19,430 -0.06(-3.43%)
Mar 22, 2024 1.700 1.760 1.700 1.750 11,900 +0.05(+2.94%)
Mar 21, 2024 1.640 1.720 1.640 1.700 66,300 +0.00(+0.00%)
Mar 20, 2024 1.660 1.700 1.660 1.700 27,750 +0.05(+3.03%)
Mar 19, 2024 1.590 1.680 1.590 1.650 3,400 +0.04(+2.48%)
Mar 18, 2024 1.560 1.620 1.560 1.610 2,126 +0.02(+1.26%)
Mar 15, 2024 1.550 1.700 1.550 1.590 14,656 +0.07(+4.61%)
Mar 14, 2024 1.500 1.550 1.500 1.520 2,500 -0.04(-2.56%)
Mar 13, 2024 1.650 1.650 1.560 1.560 10,900 -0.10(-6.02%)
Mar 12, 2024 1.590 1.660 1.580 1.660 20,170 +0.11(+7.10%)
Mar 11, 2024 1.580 1.630 1.550 1.550 20,100 +0.00(+0.00%)
Mar 08, 2024 1.600 1.630 1.550 1.550 10,100 -0.07(-4.32%)
Mar 07, 2024 1.600 1.670 1.600 1.620 6,000 +0.02(+1.25%)
Mar 06, 2024 1.600 1.680 1.600 1.600 11,250 -0.02(-1.23%)
Mar 05, 2024 1.630 1.690 1.600 1.620 6,900 +0.01(+0.62%)
Mar 04, 2024 1.690 1.700 1.610 1.610 10,900 -0.06(-3.59%)
Mar 01, 2024 1.590 1.690 1.590 1.670 23,820 +0.13(+8.44%)
Feb 29, 2024 1.550 1.570 1.530 1.540 4,950 +0.02(+1.32%)
Feb 28, 2024 1.510 1.520 1.480 1.520 52,200 +0.00(+0.00%)
Feb 27, 2024 1.510 1.550 1.470 1.520 24,300 -0.03(-1.94%)
Feb 26, 2024 1.570 1.570 1.530 1.550 9,626 -0.04(-2.52%)
Feb 23, 2024 1.550 1.590 1.550 1.590 7,900 +0.03(+1.92%)
Feb 22, 2024 1.580 1.580 1.540 1.560 54,300 +0.00(+0.00%)
Feb 21, 2024 1.530 1.560 1.490 1.560 14,300 -0.01(-0.64%)
Feb 20, 2024 1.590 1.590 1.520 1.570 7,510 -0.02(-1.26%)
Feb 16, 2024 1.590 0 +0.03(+1.92%)
Feb 15, 2024 1.620 1.620 1.500 1.560 13,220 +0.09(+6.12%)
Feb 14, 2024 1.410 1.480 1.410 1.470 16,400 +0.00(+0.00%)
Feb 13, 2024 1.550 1.550 1.450 1.470 43,350 -0.08(-5.16%)
Feb 12, 2024 1.590 1.590 1.550 1.550 19,292 -0.02(-1.27%)
Feb 09, 2024 1.630 1.630 1.570 1.570 7,580 -0.06(-3.68%)
Feb 08, 2024 1.590 1.640 1.590 1.630 5,300 +0.06(+3.82%)
Feb 07, 2024 1.740 1.740 1.570 1.570 38,297 -0.04(-2.48%)
Feb 06, 2024 1.600 1.640 1.590 1.610 15,178 -0.02(-1.23%)
Feb 05, 2024 1.690 1.690 1.610 1.630 17,085 -0.02(-1.21%)
Feb 02, 2024 1.610 1.760 1.610 1.650 30,201 -0.09(-5.17%)
Feb 01, 2024 1.680 1.790 1.660 1.740 2,000 +0.02(+1.16%)
Jan 31, 2024 1.770 1.790 1.710 1.720 11,600 -0.06(-3.37%)
Jan 30, 2024 1.670 1.800 1.670 1.780 11,200 +0.03(+1.71%)
Jan 29, 2024 1.710 1.750 1.710 1.750 724 +0.02(+1.16%)
Jan 26, 2024 1.760 1.830 1.730 1.730 3,001 +0.07(+4.22%)
Jan 25, 2024 1.720 1.720 1.640 1.660 5,900 -0.06(-3.49%)
Jan 24, 2024 1.770 1.770 1.720 1.720 19,900 -0.07(-3.91%)
Jan 23, 2024 1.780 1.810 1.760 1.790 7,600 +0.01(+0.56%)
Jan 22, 2024 1.740 1.800 1.740 1.780 3,169 +0.02(+1.14%)
Jan 19, 2024 1.800 1.800 1.760 1.760 2,098 -0.04(-2.22%)
Jan 18, 2024 1.760 1.800 1.760 1.800 5,000 +0.03(+1.69%)
Jan 17, 2024 1.760 1.770 1.730 1.770 14,213 +0.01(+0.57%)
Jan 16, 2024 1.750 1.780 1.710 1.760 10,841 -0.01(-0.56%)
Jan 15, 2024 1.750 1.800 1.750 1.770 607 +0.00(+0.00%)
Jan 12, 2024 1.770 1.830 1.760 1.770 10,760 -0.02(-1.12%)
Jan 11, 2024 1.850 1.850 1.780 1.790 20,250 -0.06(-3.24%)
Jan 10, 2024 1.820 1.850 1.820 1.850 17,300 +0.05(+2.78%)
Jan 09, 2024 1.780 1.800 1.770 1.800 1,550 -0.04(-2.17%)
Jan 08, 2024 1.750 1.840 1.750 1.840 8,750 +0.06(+3.37%)
Jan 05, 2024 1.800 1.820 1.780 1.780 2,694 -0.03(-1.66%)
Jan 04, 2024 1.810 1.850 1.810 1.810 4,270 +0.00(+0.00%)
Jan 03, 2024 1.810 1.810 1.790 1.810 6,800 +0.04(+2.26%)
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.