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 (%)
May 31, 2022 5.320 5.460 5.280 5.300 11,297 -0.02(-0.38%)
May 30, 2022 5.340 5.340 5.290 5.320 1,934 -0.05(-0.93%)
May 27, 2022 5.460 5.460 5.260 5.370 3,148 +0.08(+1.51%)
May 26, 2022 5.460 5.460 5.210 5.290 29,927 +0.19(+3.73%)
May 25, 2022 5.120 5.310 5.050 5.100 19,970 -0.04(-0.78%)
May 24, 2022 5.450 5.450 5.140 5.140 4,335 -0.16(-3.02%)
May 20, 2022 5.300 0 -0.22(-3.99%)
May 19, 2022 5.510 5.700 5.450 5.520 35,100 +0.00(+0.00%)
May 18, 2022 5.470 5.700 5.470 5.520 17,166 -0.03(-0.54%)
May 17, 2022 5.640 5.840 5.550 5.550 8,703 -0.10(-1.77%)
May 16, 2022 5.180 5.650 5.180 5.650 29,051 +0.45(+8.65%)
May 13, 2022 5.230 5.390 5.200 5.200 9,900 -0.03(-0.57%)
May 12, 2022 5.000 5.230 4.990 5.230 14,947 +0.24(+4.81%)
May 11, 2022 5.120 5.180 4.990 4.990 10,771 -0.06(-1.19%)
May 10, 2022 5.020 5.260 5.020 5.050 20,755 +0.04(+0.80%)
May 09, 2022 5.260 5.260 5.010 5.010 12,393 -0.33(-6.18%)
May 06, 2022 5.130 5.390 4.990 5.340 30,511 +0.22(+4.30%)
May 05, 2022 5.640 5.640 5.120 5.120 13,666 -0.27(-5.01%)
May 04, 2022 5.310 5.400 5.050 5.390 16,205 +0.15(+2.86%)
May 03, 2022 5.520 5.560 5.200 5.240 13,105 -0.17(-3.14%)
May 02, 2022 5.700 5.700 5.320 5.410 23,511 -0.24(-4.25%)
Apr 29, 2022 5.580 5.780 5.530 5.650 55,643 +0.05(+0.89%)
Apr 28, 2022 5.190 5.710 5.150 5.600 43,571 +0.42(+8.11%)
Apr 27, 2022 4.800 5.260 4.800 5.180 20,124 +0.33(+6.80%)
Apr 26, 2022 4.950 4.980 4.800 4.850 12,631 +0.01(+0.21%)
Apr 25, 2022 5.020 5.020 4.790 4.840 17,370 -0.17(-3.39%)
Apr 22, 2022 5.100 5.110 4.950 5.010 17,472 -0.07(-1.38%)
Apr 21, 2022 5.110 5.160 5.000 5.080 13,702 -0.10(-1.93%)
Apr 20, 2022 5.060 5.220 5.060 5.180 4,665 +0.07(+1.37%)
Apr 19, 2022 5.050 5.230 5.050 5.110 39,912 +0.05(+0.99%)
Apr 18, 2022 5.010 5.160 5.010 5.060 30,815 -0.09(-1.75%)
Apr 14, 2022 5.150 0 -0.08(-1.53%)
Apr 13, 2022 5.080 5.230 5.050 5.230 21,626 +0.16(+3.16%)
Apr 12, 2022 5.110 5.110 5.000 5.070 98,380 +0.10(+2.01%)
Apr 11, 2022 5.390 5.390 4.960 4.970 16,788 -0.09(-1.78%)
Apr 08, 2022 4.890 5.070 4.840 5.060 18,239 +0.15(+3.05%)
Apr 07, 2022 5.410 5.410 4.850 4.910 28,493 -0.08(-1.60%)
Apr 06, 2022 5.080 5.080 4.850 4.990 54,168 -0.03(-0.60%)
Apr 05, 2022 5.260 5.260 5.000 5.020 53,538 -0.18(-3.46%)
Apr 04, 2022 5.270 5.270 5.140 5.200 21,198 -0.07(-1.33%)
Apr 01, 2022 5.390 5.390 5.230 5.270 18,891 -0.09(-1.68%)
Mar 31, 2022 5.220 5.460 5.220 5.360 25,755 -0.02(-0.37%)
Mar 30, 2022 5.290 5.380 5.170 5.380 22,777 +0.11(+2.09%)
Mar 29, 2022 5.100 5.290 5.100 5.270 45,717 +0.16(+3.13%)
Mar 28, 2022 5.370 5.370 5.100 5.110 33,241 -0.24(-4.49%)
Mar 25, 2022 5.530 5.530 5.280 5.350 74,650 -0.03(-0.56%)
Mar 24, 2022 5.390 5.510 5.270 5.380 82,323 -0.06(-1.10%)
Mar 23, 2022 5.750 5.890 5.370 5.440 39,610 -0.31(-5.39%)
Mar 22, 2022 5.930 5.930 5.670 5.750 31,373 +0.17(+3.05%)
Mar 21, 2022 5.860 5.990 5.540 5.580 17,560 -0.23(-3.96%)
Mar 18, 2022 5.360 5.810 5.360 5.810 63,261 +0.36(+6.61%)
Mar 17, 2022 5.250 5.550 5.250 5.450 25,289 +0.24(+4.61%)
Mar 16, 2022 4.970 5.230 4.970 5.210 35,940 +0.34(+6.98%)
Mar 15, 2022 4.800 4.930 4.780 4.870 29,473 +0.03(+0.62%)
Mar 14, 2022 5.290 5.290 4.820 4.840 34,580 -0.26(-5.10%)
Mar 11, 2022 5.150 5.170 5.100 5.100 17,097 -0.05(-0.97%)
Mar 10, 2022 5.380 5.380 5.040 5.150 30,991 -0.16(-3.01%)
Mar 09, 2022 5.480 5.480 5.220 5.310 83,564 +0.11(+2.12%)
Mar 08, 2022 4.830 5.270 4.830 5.200 80,168 +0.26(+5.26%)
Mar 07, 2022 4.850 5.070 4.850 4.940 43,977 -0.04(-0.80%)
Mar 04, 2022 5.090 5.100 4.940 4.980 96,810 -0.11(-2.16%)
Mar 03, 2022 5.180 5.180 4.920 5.090 132,449 +0.05(+0.99%)
Mar 02, 2022 5.350 5.350 5.000 5.040 233,031 -0.51(-9.19%)
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.