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 (%)
Jul 31, 2023 2.110 2.110 2.000 2.020 15,574 -0.04(-1.94%)
Jul 28, 2023 2.100 2.100 1.970 2.060 70,777 -0.04(-1.90%)
Jul 27, 2023 2.350 2.350 2.100 2.100 78,430 -0.15(-6.67%)
Jul 26, 2023 2.250 2.300 2.250 2.250 13,848 +0.04(+1.81%)
Jul 25, 2023 2.260 2.290 2.210 2.210 10,910 -0.02(-0.90%)
Jul 24, 2023 2.270 2.270 2.230 2.230 10,300 -0.06(-2.62%)
Jul 21, 2023 2.250 2.320 2.240 2.290 13,990 +0.05(+2.23%)
Jul 20, 2023 2.280 2.300 2.210 2.240 26,063 -0.04(-1.75%)
Jul 19, 2023 2.320 2.320 2.270 2.280 4,974 +0.01(+0.44%)
Jul 18, 2023 2.330 2.330 2.260 2.270 21,625 +0.02(+0.89%)
Jul 17, 2023 2.320 2.320 2.250 2.250 18,950 -0.07(-3.02%)
Jul 14, 2023 2.340 2.360 2.280 2.320 18,023 -0.02(-0.85%)
Jul 13, 2023 2.300 2.340 2.290 2.340 35,486 +0.07(+3.08%)
Jul 12, 2023 2.230 2.330 2.230 2.270 18,441 +0.02(+0.89%)
Jul 11, 2023 2.380 2.400 2.220 2.250 52,041 -0.11(-4.66%)
Jul 10, 2023 2.250 2.370 2.250 2.360 32,656 +0.11(+4.89%)
Jul 07, 2023 2.200 2.250 2.200 2.250 9,386 +0.06(+2.74%)
Jul 06, 2023 2.160 2.190 2.160 2.190 3,080 +0.00(+0.00%)
Jul 05, 2023 2.170 2.260 2.140 2.190 33,311 +0.01(+0.46%)
Jul 04, 2023 2.080 2.260 2.080 2.180 23,874 +0.14(+6.86%)
Jun 30, 2023 2.040 0 -0.01(-0.49%)
Jun 29, 2023 2.070 2.080 2.040 2.050 3,293 +0.04(+1.99%)
Jun 28, 2023 2.040 2.080 2.000 2.010 13,534 -0.07(-3.37%)
Jun 27, 2023 2.020 2.080 1.920 2.080 6,474 +0.15(+7.77%)
Jun 26, 2023 2.060 2.090 1.880 1.930 176,805 -0.12(-5.85%)
Jun 23, 2023 2.040 2.080 2.040 2.050 10,910 +0.01(+0.49%)
Jun 22, 2023 2.050 2.110 2.000 2.040 7,840 -0.02(-0.97%)
Jun 21, 2023 2.200 2.200 2.010 2.060 25,199 -0.04(-1.90%)
Jun 20, 2023 2.200 2.200 2.080 2.100 55,008 -0.10(-4.55%)
Jun 19, 2023 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Jun 16, 2023 2.250 2.310 2.200 2.200 21,084 -0.05(-2.22%)
Jun 15, 2023 2.480 2.480 2.230 2.250 59,046 -0.19(-7.79%)
Jun 14, 2023 2.390 2.480 2.340 2.440 59,016 +0.14(+6.09%)
Jun 13, 2023 2.300 2.360 2.230 2.300 34,893 +0.03(+1.32%)
Jun 12, 2023 2.130 2.300 2.130 2.270 34,567 +0.13(+6.07%)
Jun 09, 2023 2.100 2.150 2.070 2.140 11,186 +0.03(+1.42%)
Jun 08, 2023 2.030 2.130 2.030 2.110 11,600 +0.07(+3.43%)
Jun 07, 2023 2.050 2.070 2.000 2.040 13,623 -0.02(-0.97%)
Jun 06, 2023 1.950 2.060 1.950 2.060 5,500 +0.03(+1.48%)
Jun 05, 2023 2.050 2.060 2.000 2.030 36,042 -0.01(-0.49%)
Jun 02, 2023 2.060 2.060 1.950 2.040 22,801 +0.04(+2.00%)
Jun 01, 2023 1.980 2.010 1.910 2.000 47,730 +0.10(+5.26%)
May 31, 2023 1.910 1.950 1.890 1.900 32,825 -0.08(-4.04%)
May 30, 2023 2.180 2.180 1.920 1.980 56,117 +0.00(+0.00%)
May 29, 2023 2.010 2.010 1.890 1.980 34,397 +0.11(+5.88%)
May 26, 2023 1.830 1.930 1.790 1.870 43,300 +0.06(+3.31%)
May 25, 2023 1.890 1.890 1.780 1.810 24,400 -0.01(-0.55%)
May 24, 2023 2.000 2.000 1.820 1.820 56,341 -0.02(-1.09%)
May 23, 2023 1.800 1.870 1.750 1.840 62,370 +0.09(+5.14%)
May 19, 2023 1.750 0 +0.05(+2.94%)
May 18, 2023 1.740 1.740 1.680 1.700 48,780 -0.03(-1.73%)
May 17, 2023 1.760 1.770 1.720 1.730 50,875 -0.04(-2.26%)
May 16, 2023 1.770 1.770 1.760 1.770 53,301 +0.00(+0.00%)
May 15, 2023 1.840 1.840 1.760 1.770 43,403 -0.05(-2.75%)
May 12, 2023 1.850 1.910 1.810 1.820 27,541 -0.02(-1.09%)
May 11, 2023 1.910 1.910 1.820 1.840 21,594 -0.04(-2.13%)
May 10, 2023 2.010 2.010 1.870 1.880 106,230 -0.11(-5.53%)
May 09, 2023 2.020 2.020 1.960 1.990 27,700 -0.02(-1.00%)
May 08, 2023 2.080 2.130 1.990 2.010 56,606 -0.08(-3.83%)
May 05, 2023 2.150 2.170 2.080 2.090 41,600 -0.04(-1.88%)
May 04, 2023 2.200 2.200 2.120 2.130 51,403 -0.07(-3.18%)
May 03, 2023 2.130 2.260 2.130 2.200 60,005 -0.02(-0.90%)
May 02, 2023 2.150 2.240 2.120 2.220 140,280 +0.09(+4.23%)
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.