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: 3:59 PM EDT, May 22, 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 (%)
May 31, 2021 8.680 9.000 8.610 9.000 60,457 +0.26(+2.97%)
May 28, 2021 8.760 8.810 8.670 8.740 79,173 +0.01(+0.11%)
May 27, 2021 8.520 8.800 8.490 8.730 83,378 +0.18(+2.11%)
May 26, 2021 8.660 8.700 8.370 8.550 134,789 -0.08(-0.93%)
May 25, 2021 9.140 9.140 8.500 8.630 143,819 -0.30(-3.36%)
May 21, 2021 8.930 8.930 8.930 0 -0.08(-0.89%)
May 20, 2021 9.150 9.170 8.910 9.010 56,057 -0.16(-1.74%)
May 19, 2021 9.260 9.260 8.840 9.170 49,051 -0.02(-0.22%)
May 18, 2021 9.000 9.280 8.710 9.190 106,647 +0.32(+3.61%)
May 17, 2021 9.060 9.090 8.780 8.870 86,800 -0.19(-2.10%)
May 14, 2021 8.920 9.170 8.920 9.060 32,688 +0.19(+2.14%)
May 13, 2021 9.150 9.260 8.840 8.870 105,518 -0.27(-2.95%)
May 12, 2021 9.480 9.480 9.060 9.140 106,779 -0.38(-3.99%)
May 11, 2021 9.280 9.570 8.970 9.520 70,782 +0.22(+2.37%)
May 10, 2021 9.480 9.560 9.290 9.300 34,914 -0.12(-1.27%)
May 07, 2021 9.330 9.550 9.330 9.420 24,573 +0.10(+1.07%)
May 06, 2021 9.190 9.370 9.180 9.320 72,726 +0.04(+0.43%)
May 05, 2021 9.320 9.320 9.160 9.280 44,585 +0.04(+0.43%)
May 04, 2021 9.150 9.270 9.140 9.240 50,945 +0.10(+1.09%)
May 03, 2021 9.200 9.260 9.040 9.140 199,104 +0.14(+1.56%)
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%)
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.