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 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 (%)
Jul 31, 2013 9.495 9.510 9.130 9.140 9,054 -0.33(-3.48%)
Jul 30, 2013 9.500 9.500 9.460 9.470 5,299 -0.04(-0.42%)
Jul 29, 2013 9.600 9.600 9.480 9.510 3,967 -0.19(-1.96%)
Jul 26, 2013 9.470 9.740 9.470 9.700 26,194 -0.13(-1.32%)
Jul 25, 2013 9.660 9.840 9.660 9.830 24,160 +0.13(+1.34%)
Jul 24, 2013 9.650 9.770 9.610 9.700 24,764 +0.01(+0.10%)
Jul 23, 2013 9.630 9.780 9.610 9.690 11,810 +0.06(+0.62%)
Jul 22, 2013 9.700 9.780 9.510 9.630 13,420 -0.09(-0.93%)
Jul 19, 2013 9.530 9.850 9.530 9.720 22,398 +0.07(+0.73%)
Jul 18, 2013 9.190 9.790 9.190 9.650 41,149 +0.57(+6.28%)
Jul 17, 2013 8.910 9.190 8.910 9.080 16,050 +0.18(+2.02%)
Jul 16, 2013 8.750 8.970 8.700 8.900 25,554 +0.01(+0.11%)
Jul 15, 2013 9.150 9.230 8.850 8.890 19,591 -0.28(-3.05%)
Jul 12, 2013 9.300 9.620 9.150 9.170 28,855 -0.18(-1.93%)
Jul 11, 2013 9.400 9.640 9.345 9.350 47,605 +0.05(+0.54%)
Jul 10, 2013 9.090 9.300 9.000 9.300 23,378 +0.29(+3.22%)
Jul 09, 2013 9.090 9.090 8.780 9.010 13,701 +0.14(+1.58%)
Jul 08, 2013 9.070 9.070 8.810 8.870 43,505 -0.03(-0.34%)
Jul 05, 2013 8.900 8.940 8.790 8.900 28,501 +0.01(+0.11%)
Jul 04, 2013 8.740 8.900 8.690 8.890 11,654 +0.19(+2.18%)
Jul 03, 2013 8.760 9.100 8.700 8.700 34,826 -0.03(-0.34%)
Jul 02, 2013 8.430 8.770 8.250 8.730 63,236 +0.23(+2.71%)
Jun 28, 2013 8.500 8.500 8.500 0 +0.28(+3.41%)
Jun 26, 2013 8.240 8.400 8.220 8.220 30,088 -0.08(-0.96%)
Jun 25, 2013 8.210 8.305 8.200 8.300 30,581 +0.15(+1.84%)
Jun 24, 2013 8.470 8.470 8.150 8.150 55,914 -0.33(-3.89%)
Jun 21, 2013 8.690 8.690 8.260 8.480 52,388 -0.15(-1.74%)
Jun 20, 2013 8.830 8.860 8.400 8.630 72,809 -0.23(-2.60%)
Jun 19, 2013 8.710 9.000 8.650 8.860 38,294 +0.17(+1.96%)
Jun 18, 2013 8.410 8.960 8.410 8.690 40,796 +0.22(+2.60%)
Jun 17, 2013 8.410 8.470 8.280 8.470 66,833 +0.16(+1.93%)
Jun 14, 2013 8.110 8.310 8.080 8.310 10,017 +0.15(+1.84%)
Jun 13, 2013 8.050 8.200 8.030 8.160 32,174 +0.09(+1.12%)
Jun 12, 2013 8.140 8.170 8.020 8.070 19,016 -0.09(-1.10%)
Jun 11, 2013 8.380 8.380 8.120 8.160 25,919 -0.36(-4.23%)
Jun 10, 2013 8.400 8.530 8.320 8.520 26,846 +0.17(+2.04%)
Jun 07, 2013 8.160 8.390 8.120 8.350 24,163 +0.07(+0.85%)
Jun 06, 2013 8.210 8.340 8.080 8.280 44,037 -0.02(-0.24%)
Jun 05, 2013 8.400 8.420 8.200 8.300 114,211 -0.10(-1.19%)
Jun 04, 2013 8.210 8.490 8.210 8.400 46,995 +0.20(+2.44%)
Jun 03, 2013 8.410 8.540 8.100 8.200 112,732 -0.30(-3.53%)
May 31, 2013 8.580 8.690 8.490 8.500 36,006 -0.05(-0.58%)
May 30, 2013 8.500 8.550 8.420 8.550 15,742 +0.05(+0.59%)
May 29, 2013 8.370 8.550 8.260 8.500 26,937 +0.00(+0.00%)
May 28, 2013 8.780 8.780 8.500 8.500 18,037 -0.09(-1.05%)
May 27, 2013 8.510 8.800 8.510 8.590 24,195 -0.02(-0.23%)
May 24, 2013 8.600 8.670 8.510 8.610 15,803 -0.04(-0.46%)
May 23, 2013 8.900 8.900 8.530 8.650 28,229 -0.33(-3.67%)
May 22, 2013 9.050 9.060 8.980 8.980 33,910 -0.04(-0.44%)
May 21, 2013 9.110 9.140 9.000 9.020 9,189 -0.06(-0.66%)
May 17, 2013 9.080 9.080 9.080 0 +0.07(+0.78%)
May 16, 2013 9.000 9.040 8.960 9.010 43,741 -0.02(-0.22%)
May 15, 2013 9.070 9.110 9.010 9.030 17,683 -0.11(-1.20%)
May 13, 2013 9.210 9.210 9.100 9.140 7,631 -0.02(-0.22%)
May 10, 2013 9.190 9.190 9.050 9.160 10,492 +0.05(+0.55%)
May 09, 2013 9.050 9.250 9.050 9.110 228,104 +0.10(+1.11%)
May 08, 2013 9.000 9.080 8.930 9.010 17,837 -0.01(-0.11%)
May 07, 2013 8.950 9.050 8.860 9.020 51,637 +0.08(+0.89%)
May 06, 2013 9.100 9.100 8.900 8.940 43,474 -0.14(-1.54%)
May 03, 2013 9.100 9.130 8.930 9.080 56,657 +0.10(+1.11%)
May 02, 2013 9.210 9.210 8.980 8.980 40,459 -0.25(-2.71%)
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.