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: 11:14 AM EDT, May 23, 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 (%)
Jun 30, 2020 5.400 5.400 5.400 0 -0.11(-2.00%)
Jun 29, 2020 5.350 5.640 5.350 5.510 15,819 +0.10(+1.85%)
Jun 26, 2020 5.500 5.700 5.370 5.410 69,559 -0.12(-2.17%)
Jun 25, 2020 5.670 5.670 5.300 5.530 53,510 -0.15(-2.64%)
Jun 24, 2020 5.680 5.690 5.470 5.680 54,908 -0.05(-0.87%)
Jun 23, 2020 5.630 5.810 5.630 5.730 22,894 +0.03(+0.53%)
Jun 22, 2020 5.600 5.740 5.600 5.700 16,788 +0.10(+1.79%)
Jun 19, 2020 5.900 5.900 5.550 5.600 49,552 -0.27(-4.60%)
Jun 18, 2020 5.520 5.970 5.520 5.870 48,314 +0.29(+5.20%)
Jun 17, 2020 5.940 5.950 5.520 5.580 57,339 -0.30(-5.10%)
Jun 16, 2020 6.040 6.280 5.870 5.880 62,385 -0.01(-0.17%)
Jun 15, 2020 5.610 5.900 5.380 5.890 54,127 +0.16(+2.79%)
Jun 12, 2020 5.980 5.990 5.700 5.730 44,601 +0.00(+0.00%)
Jun 11, 2020 6.360 6.360 5.690 5.730 88,332 -0.72(-11.16%)
Jun 10, 2020 6.850 6.850 6.440 6.450 54,415 -0.34(-5.01%)
Jun 09, 2020 6.930 6.930 6.720 6.790 15,396 -0.16(-2.30%)
Jun 08, 2020 6.900 7.130 6.780 6.950 97,358 +0.28(+4.20%)
Jun 05, 2020 6.530 6.900 6.530 6.670 80,703 +0.00(+0.00%)
Jun 04, 2020 6.510 6.810 6.510 6.670 51,154 +0.05(+0.76%)
Jun 03, 2020 6.340 6.670 6.310 6.620 46,983 +0.22(+3.44%)
Jun 02, 2020 6.100 6.640 6.100 6.400 71,148 +0.33(+5.44%)
Jun 01, 2020 6.240 6.310 6.050 6.070 56,500 -0.16(-2.57%)
May 29, 2020 6.500 6.520 6.060 6.230 102,932 -0.32(-4.89%)
May 28, 2020 6.830 6.830 6.420 6.550 68,686 -0.05(-0.76%)
May 27, 2020 7.060 7.070 6.510 6.600 112,384 -0.23(-3.37%)
May 26, 2020 7.210 7.360 6.710 6.830 104,508 -0.49(-6.69%)
May 25, 2020 7.880 7.880 7.320 7.320 28,436 -0.40(-5.18%)
May 22, 2020 7.300 7.720 7.060 7.720 147,672 +0.24(+3.21%)
May 21, 2020 7.040 7.550 6.830 7.480 118,030 +0.29(+4.03%)
May 20, 2020 7.490 7.710 7.190 7.190 34,137 -0.26(-3.49%)
May 19, 2020 7.260 7.660 7.190 7.450 52,751 +0.31(+4.34%)
May 15, 2020 7.140 7.140 7.140 0 +0.22(+3.18%)
May 14, 2020 6.620 6.920 6.550 6.920 26,488 +0.32(+4.85%)
May 13, 2020 7.060 7.230 6.530 6.600 72,465 -0.46(-6.52%)
May 12, 2020 7.280 7.460 7.050 7.060 43,536 -0.22(-3.02%)
May 11, 2020 7.070 7.490 7.000 7.280 46,328 +0.11(+1.53%)
May 08, 2020 7.110 7.220 7.010 7.170 21,932 +0.33(+4.82%)
May 07, 2020 7.020 7.290 6.840 6.840 96,188 -0.10(-1.44%)
May 06, 2020 7.020 7.020 6.710 6.940 30,126 +0.10(+1.46%)
May 05, 2020 7.090 7.140 6.700 6.840 69,461 -0.06(-0.87%)
May 04, 2020 6.740 7.080 6.240 6.900 58,923 +0.13(+1.92%)
May 01, 2020 6.730 6.840 6.520 6.770 28,841 -0.17(-2.45%)
Apr 30, 2020 6.970 6.990 6.300 6.940 143,040 +0.14(+2.06%)
Apr 29, 2020 6.420 6.860 6.200 6.800 126,992 +0.53(+8.45%)
Apr 28, 2020 6.260 6.310 6.110 6.270 84,314 +0.20(+3.29%)
Apr 27, 2020 5.730 6.450 5.590 6.070 166,833 +0.49(+8.78%)
Apr 24, 2020 5.650 5.650 5.440 5.580 54,271 +0.01(+0.18%)
Apr 23, 2020 5.850 5.850 5.500 5.570 45,602 +0.32(+6.10%)
Apr 22, 2020 5.580 5.610 5.230 5.250 96,148 -0.25(-4.55%)
Apr 21, 2020 5.610 5.610 5.400 5.500 18,421 -0.09(-1.61%)
Apr 20, 2020 5.840 5.840 5.550 5.590 52,104 -0.15(-2.61%)
Apr 17, 2020 5.610 5.920 5.580 5.740 29,583 +0.27(+4.94%)
Apr 16, 2020 5.790 5.790 5.410 5.470 86,567 -0.22(-3.87%)
Apr 15, 2020 6.280 6.280 5.500 5.690 152,057 -0.40(-6.57%)
Apr 14, 2020 6.200 6.580 5.860 6.090 35,770 -0.05(-0.81%)
Apr 13, 2020 6.050 6.170 5.720 6.140 23,130 +0.19(+3.19%)
Apr 09, 2020 5.950 5.950 5.950 0 +0.02(+0.34%)
Apr 08, 2020 5.500 5.940 5.360 5.930 48,288 +0.63(+11.89%)
Apr 07, 2020 5.230 5.500 5.010 5.300 55,220 +0.45(+9.28%)
Apr 06, 2020 5.130 5.130 4.770 4.850 54,527 +0.27(+5.90%)
Apr 03, 2020 5.230 5.230 4.550 4.580 44,904 -0.58(-11.24%)
Apr 02, 2020 5.040 5.240 4.800 5.160 42,226 +0.26(+5.31%)
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.