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 (%)
Jun 30, 2021 7.800 7.800 7.800 0 +0.02(+0.26%)
Jun 29, 2021 7.560 7.790 7.550 7.780 20,300 +0.22(+2.91%)
Jun 28, 2021 7.650 7.680 7.500 7.560 57,518 -0.11(-1.43%)
Jun 25, 2021 7.680 7.740 7.650 7.670 18,738 -0.04(-0.52%)
Jun 24, 2021 7.740 7.750 7.680 7.710 26,247 +0.00(+0.00%)
Jun 23, 2021 7.780 7.780 7.700 7.710 74,470 -0.09(-1.15%)
Jun 22, 2021 7.950 7.970 7.770 7.800 32,201 -0.01(-0.13%)
Jun 21, 2021 7.860 7.990 7.680 7.810 94,314 +0.11(+1.43%)
Jun 18, 2021 7.900 7.900 7.700 7.700 43,798 -0.18(-2.28%)
Jun 17, 2021 8.250 8.270 7.880 7.880 85,630 -0.37(-4.48%)
Jun 16, 2021 8.230 8.290 8.150 8.250 66,088 +0.00(+0.00%)
Jun 15, 2021 8.240 8.310 8.120 8.250 66,400 +0.01(+0.12%)
Jun 14, 2021 8.550 8.550 8.240 8.240 20,762 -0.23(-2.72%)
Jun 11, 2021 8.490 8.550 8.300 8.470 39,157 +0.15(+1.80%)
Jun 10, 2021 8.500 8.500 8.300 8.320 18,711 -0.19(-2.23%)
Jun 09, 2021 8.380 8.570 8.340 8.510 76,271 +0.07(+0.83%)
Jun 08, 2021 8.620 8.710 8.370 8.440 81,498 -0.19(-2.20%)
Jun 07, 2021 8.720 9.120 8.570 8.630 76,556 -0.22(-2.49%)
Jun 04, 2021 9.140 9.150 8.810 8.850 30,710 -0.02(-0.23%)
Jun 03, 2021 8.920 9.100 8.850 8.870 57,779 -0.07(-0.78%)
Jun 02, 2021 9.160 9.160 8.790 8.940 75,743 -0.16(-1.76%)
Jun 01, 2021 8.950 9.200 8.900 9.100 69,896 +0.10(+1.11%)
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%)
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.