Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Pulp Income (TSX: CFX )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 27, 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 29, 2022 5.600 0 -0.08(-1.41%)
Jul 28, 2022 5.650 5.880 5.650 5.680 12,341 +0.03(+0.53%)
Jul 27, 2022 5.700 5.700 5.650 5.650 6,940 +0.07(+1.25%)
Jul 26, 2022 5.770 5.770 5.560 5.580 15,648 -0.14(-2.45%)
Jul 25, 2022 5.690 5.820 5.570 5.720 28,979 +0.15(+2.69%)
Jul 22, 2022 5.610 5.800 5.570 5.570 16,130 -0.06(-1.07%)
Jul 21, 2022 5.670 5.690 5.580 5.630 18,415 -0.09(-1.57%)
Jul 20, 2022 5.650 5.790 5.640 5.720 23,095 +0.08(+1.42%)
Jul 19, 2022 5.510 5.690 5.510 5.640 39,527 +0.17(+3.11%)
Jul 18, 2022 5.160 5.600 5.160 5.470 111,143 +0.36(+7.05%)
Jul 15, 2022 5.120 5.120 5.050 5.110 7,050 +0.06(+1.19%)
Jul 14, 2022 5.290 5.310 5.040 5.050 9,705 -0.30(-5.61%)
Jul 13, 2022 5.330 5.400 5.320 5.350 4,950 +0.01(+0.19%)
Jul 12, 2022 5.260 5.350 5.260 5.340 19,650 +0.08(+1.52%)
Jul 11, 2022 5.250 5.300 5.190 5.260 9,679 -0.04(-0.75%)
Jul 08, 2022 5.290 5.390 5.270 5.300 6,889 -0.01(-0.19%)
Jul 07, 2022 5.150 5.400 5.110 5.310 16,500 +0.24(+4.73%)
Jul 06, 2022 5.090 5.200 5.050 5.070 21,874 +0.03(+0.60%)
Jul 05, 2022 4.910 5.070 4.740 5.040 35,870 +0.18(+3.70%)
Jul 04, 2022 5.050 5.090 4.860 4.860 4,700 -0.14(-2.80%)
Jun 30, 2022 5.000 0 -0.14(-2.72%)
Jun 29, 2022 4.960 5.140 4.960 5.140 1,100 +0.15(+3.01%)
Jun 28, 2022 4.910 5.010 4.900 4.990 4,400 -0.03(-0.60%)
Jun 27, 2022 5.150 5.150 5.010 5.020 4,200 -0.03(-0.59%)
Jun 24, 2022 5.050 5.080 5.050 5.050 7,601 +0.10(+2.02%)
Jun 23, 2022 4.980 5.000 4.950 4.950 6,399 +0.00(+0.00%)
Jun 22, 2022 4.950 4.960 4.900 4.950 2,430 +0.00(+0.00%)
Jun 21, 2022 4.980 5.190 4.950 4.950 6,740 -0.02(-0.40%)
Jun 20, 2022 5.090 5.180 4.970 4.970 4,541 -0.25(-4.79%)
Jun 17, 2022 5.190 5.220 5.010 5.220 14,246 +0.27(+5.45%)
Jun 16, 2022 5.000 5.020 4.830 4.950 39,809 -0.13(-2.56%)
Jun 15, 2022 5.180 5.240 5.010 5.080 7,032 +0.08(+1.60%)
Jun 14, 2022 5.210 5.260 4.980 5.000 15,600 -0.30(-5.66%)
Jun 13, 2022 5.390 5.390 5.090 5.300 5,750 +0.13(+2.51%)
Jun 10, 2022 5.050 5.170 5.050 5.170 1,108 +0.13(+2.58%)
Jun 09, 2022 5.200 5.210 4.980 5.040 26,080 -0.16(-3.08%)
Jun 08, 2022 5.060 5.250 5.060 5.200 15,809 +0.16(+3.17%)
Jun 07, 2022 5.340 5.350 5.040 5.040 37,936 -0.26(-4.91%)
Jun 06, 2022 5.160 5.400 5.160 5.300 35,432 +0.13(+2.51%)
Jun 03, 2022 5.130 5.260 5.130 5.170 1,445 -0.08(-1.52%)
Jun 02, 2022 5.090 5.400 5.090 5.250 18,247 +0.05(+0.96%)
Jun 01, 2022 5.390 5.390 5.200 5.200 6,706 -0.10(-1.89%)
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%)
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.