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

Canfor Pulp Income (TSX: CFX )

1.470 -0.040 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 9.490 9.490 8.980 9.000 127,061 -0.24(-2.60%)
Apr 29, 2021 9.730 9.730 9.170 9.240 73,227 -0.29(-3.04%)
Apr 28, 2021 9.380 9.660 9.380 9.530 78,957 +0.05(+0.53%)
Apr 27, 2021 9.480 9.680 9.310 9.480 94,622 +0.13(+1.39%)
Apr 26, 2021 9.490 9.860 9.240 9.350 75,895 +0.11(+1.19%)
Apr 23, 2021 9.050 9.360 8.900 9.240 60,297 +0.14(+1.54%)
Apr 22, 2021 9.110 9.180 8.760 9.100 80,702 -0.12(-1.30%)
Apr 21, 2021 9.500 9.900 9.070 9.220 88,936 -0.28(-2.95%)
Apr 20, 2021 9.510 9.810 9.410 9.500 860,688 -0.15(-1.55%)
Apr 19, 2021 9.120 9.690 9.120 9.650 169,351 +0.46(+5.01%)
Apr 16, 2021 8.800 9.390 8.800 9.190 84,708 +0.34(+3.84%)
Apr 15, 2021 8.990 8.990 8.780 8.850 52,333 +0.00(+0.00%)
Apr 14, 2021 8.610 8.950 8.610 8.850 54,840 +0.15(+1.72%)
Apr 13, 2021 8.580 8.880 8.580 8.700 77,753 +0.01(+0.12%)
Apr 12, 2021 9.000 9.020 8.570 8.690 71,823 -0.29(-3.23%)
Apr 09, 2021 8.870 9.110 8.870 8.980 83,204 -0.08(-0.88%)
Apr 08, 2021 9.130 9.130 8.950 9.060 55,600 +0.02(+0.22%)
Apr 07, 2021 9.150 9.250 9.040 9.040 56,237 -0.07(-0.77%)
Apr 06, 2021 9.030 9.240 9.000 9.110 92,007 +0.16(+1.79%)
Apr 05, 2021 9.100 9.100 8.950 8.950 78,203 +0.06(+0.67%)
Apr 01, 2021 8.890 8.890 8.890 0 -0.01(-0.11%)
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%)
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.