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 (%)
Aug 31, 2021 6.750 6.810 6.520 6.530 19,659 -0.06(-0.91%)
Aug 30, 2021 6.530 6.790 6.530 6.590 66,759 +0.01(+0.15%)
Aug 27, 2021 6.530 6.650 6.520 6.580 140,154 +0.00(+0.00%)
Aug 26, 2021 6.600 6.610 6.480 6.580 28,681 +0.07(+1.08%)
Aug 25, 2021 6.560 6.560 6.370 6.510 44,876 +0.09(+1.40%)
Aug 24, 2021 6.370 6.480 6.290 6.420 70,751 +0.16(+2.56%)
Aug 23, 2021 6.130 6.340 6.110 6.260 46,109 +0.13(+2.12%)
Aug 20, 2021 6.040 6.220 5.930 6.130 50,979 +0.03(+0.49%)
Aug 19, 2021 6.050 6.170 6.030 6.100 21,626 -0.09(-1.45%)
Aug 18, 2021 6.210 6.240 6.140 6.190 24,783 -0.02(-0.32%)
Aug 17, 2021 6.380 6.380 6.160 6.210 51,239 -0.09(-1.43%)
Aug 16, 2021 6.600 6.600 6.280 6.300 67,816 -0.28(-4.26%)
Aug 13, 2021 6.540 6.620 6.540 6.580 30,996 +0.04(+0.61%)
Aug 12, 2021 6.520 6.630 6.500 6.540 50,726 -0.04(-0.61%)
Aug 11, 2021 6.500 6.690 6.500 6.580 131,037 -0.11(-1.64%)
Aug 10, 2021 6.530 6.750 6.530 6.690 81,638 +0.19(+2.92%)
Aug 09, 2021 6.570 6.570 6.470 6.500 37,042 -0.08(-1.22%)
Aug 06, 2021 6.430 6.700 6.430 6.580 38,639 +0.06(+0.92%)
Aug 05, 2021 6.560 6.710 6.460 6.520 62,520 -0.12(-1.81%)
Aug 04, 2021 6.400 6.680 6.290 6.640 167,620 +0.14(+2.15%)
Aug 03, 2021 6.810 6.820 6.440 6.500 67,339 -0.27(-3.99%)
Jul 30, 2021 6.770 6.770 6.770 0 +0.10(+1.50%)
Jul 29, 2021 6.670 6.750 6.650 6.670 69,196 -0.02(-0.30%)
Jul 28, 2021 7.250 7.250 6.660 6.690 79,104 -0.23(-3.32%)
Jul 27, 2021 6.990 7.050 6.880 6.920 40,342 -0.08(-1.14%)
Jul 26, 2021 7.250 7.260 6.930 7.000 42,439 +0.09(+1.30%)
Jul 23, 2021 7.050 7.060 6.890 6.910 27,307 -0.12(-1.71%)
Jul 22, 2021 7.290 7.290 7.010 7.030 15,613 -0.22(-3.03%)
Jul 21, 2021 7.070 7.340 7.010 7.250 31,558 +0.21(+2.98%)
Jul 20, 2021 7.110 7.230 6.960 7.040 87,839 -0.11(-1.54%)
Jul 19, 2021 7.540 7.540 7.120 7.150 76,508 -0.39(-5.17%)
Jul 16, 2021 7.930 7.930 7.540 7.540 41,706 -0.25(-3.21%)
Jul 15, 2021 8.570 8.580 7.780 7.790 136,320 -0.37(-4.53%)
Jul 14, 2021 7.980 8.180 7.880 8.160 109,424 +0.56(+7.37%)
Jul 13, 2021 7.610 7.750 7.570 7.600 23,509 -0.02(-0.26%)
Jul 12, 2021 7.610 7.660 7.370 7.620 39,498 +0.01(+0.13%)
Jul 09, 2021 7.570 7.630 7.470 7.610 25,595 +0.05(+0.66%)
Jul 08, 2021 7.250 7.560 7.190 7.560 39,082 +0.37(+5.15%)
Jul 07, 2021 7.400 7.410 7.180 7.190 40,534 -0.20(-2.71%)
Jul 06, 2021 7.700 7.980 7.360 7.390 94,611 -0.47(-5.98%)
Jul 05, 2021 7.810 7.890 7.620 7.860 49,735 -0.02(-0.25%)
Jul 02, 2021 7.750 7.880 7.500 7.880 99,101 +0.08(+1.03%)
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%)
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.