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 (%)
Aug 31, 2020 5.010 5.230 4.910 4.910 119,782 -0.24(-4.66%)
Aug 28, 2020 5.130 5.170 5.090 5.150 43,024 +0.04(+0.78%)
Aug 27, 2020 5.240 5.270 5.040 5.110 68,457 -0.14(-2.67%)
Aug 26, 2020 5.310 5.320 5.230 5.250 23,663 -0.05(-0.94%)
Aug 25, 2020 5.360 5.410 5.180 5.300 71,976 -0.08(-1.49%)
Aug 24, 2020 5.370 5.450 5.370 5.380 46,128 +0.00(+0.00%)
Aug 21, 2020 5.420 5.500 5.310 5.380 69,246 -0.07(-1.28%)
Aug 20, 2020 5.450 5.550 5.400 5.450 45,286 +0.06(+1.11%)
Aug 19, 2020 5.450 5.590 5.350 5.390 134,477 +0.04(+0.75%)
Aug 18, 2020 5.500 5.590 5.350 5.350 70,427 -0.14(-2.55%)
Aug 17, 2020 5.580 5.650 5.480 5.490 80,930 +0.02(+0.37%)
Aug 14, 2020 5.510 5.640 5.470 5.470 145,551 -0.04(-0.73%)
Aug 13, 2020 5.680 5.680 5.510 5.510 54,609 -0.08(-1.43%)
Aug 12, 2020 5.670 5.710 5.530 5.590 46,264 -0.05(-0.89%)
Aug 11, 2020 5.840 5.880 5.620 5.640 32,719 -0.21(-3.59%)
Aug 10, 2020 5.680 6.040 5.650 5.850 147,680 +0.27(+4.84%)
Aug 07, 2020 5.530 5.690 5.410 5.580 99,375 +0.13(+2.39%)
Aug 06, 2020 5.550 5.590 5.350 5.450 78,165 -0.09(-1.62%)
Aug 05, 2020 5.560 5.600 5.540 5.540 77,633 -0.06(-1.07%)
Aug 04, 2020 5.560 5.750 5.550 5.600 68,041 +0.08(+1.45%)
Jul 31, 2020 5.520 5.520 5.520 0 -0.15(-2.65%)
Jul 30, 2020 5.930 6.000 5.670 5.670 85,170 -0.28(-4.71%)
Jul 29, 2020 6.100 6.100 5.770 5.950 19,958 -0.05(-0.83%)
Jul 28, 2020 5.720 6.150 5.720 6.000 49,651 +0.08(+1.35%)
Jul 27, 2020 5.960 6.190 5.920 5.920 38,023 -0.19(-3.11%)
Jul 24, 2020 5.960 6.150 5.710 6.110 50,211 +0.37(+6.45%)
Jul 23, 2020 5.550 5.900 5.520 5.740 36,204 +0.28(+5.13%)
Jul 22, 2020 5.580 5.580 5.370 5.460 74,964 -0.12(-2.15%)
Jul 21, 2020 5.570 5.710 5.560 5.580 6,095 +0.01(+0.18%)
Jul 20, 2020 5.650 5.700 5.500 5.570 32,448 -0.20(-3.47%)
Jul 17, 2020 5.820 5.840 5.680 5.770 29,051 -0.06(-1.03%)
Jul 16, 2020 5.840 5.850 5.640 5.830 21,782 +0.12(+2.10%)
Jul 15, 2020 5.840 5.840 5.570 5.710 44,531 -0.01(-0.17%)
Jul 14, 2020 5.850 5.870 5.590 5.720 43,526 -0.07(-1.21%)
Jul 13, 2020 5.830 6.000 5.790 5.790 41,919 -0.01(-0.17%)
Jul 10, 2020 5.500 5.880 5.500 5.800 41,314 +0.22(+3.94%)
Jul 09, 2020 5.780 5.780 5.500 5.580 53,161 -0.18(-3.12%)
Jul 08, 2020 5.780 5.780 5.630 5.760 16,816 +0.11(+1.95%)
Jul 07, 2020 5.830 5.840 5.650 5.650 16,772 -0.18(-3.09%)
Jul 06, 2020 5.620 5.990 5.620 5.830 38,452 +0.33(+6.00%)
Jul 03, 2020 5.780 5.780 5.500 5.500 38,023 -0.18(-3.17%)
Jul 02, 2020 5.500 5.750 5.500 5.680 129,586 +0.28(+5.19%)
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%)
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.