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 (%)
Aug 31, 2022 5.320 5.540 5.310 5.540 32,432 +0.09(+1.65%)
Aug 30, 2022 5.500 5.500 5.430 5.450 7,210 -0.04(-0.73%)
Aug 29, 2022 5.590 5.590 5.360 5.490 7,590 -0.10(-1.79%)
Aug 26, 2022 5.450 5.600 5.450 5.590 11,994 +0.17(+3.14%)
Aug 25, 2022 5.300 5.600 5.300 5.420 7,118 -0.19(-3.39%)
Aug 24, 2022 5.490 5.700 5.490 5.610 24,996 +0.11(+2.00%)
Aug 23, 2022 5.330 5.500 5.330 5.500 5,700 +0.19(+3.58%)
Aug 22, 2022 5.330 5.330 5.190 5.310 13,977 +0.12(+2.31%)
Aug 19, 2022 5.250 5.380 5.190 5.190 1,405 -0.11(-2.08%)
Aug 18, 2022 5.170 5.500 5.150 5.300 12,428 +0.10(+1.92%)
Aug 17, 2022 5.410 5.550 5.200 5.200 10,030 -0.21(-3.88%)
Aug 16, 2022 5.410 5.550 5.410 5.410 4,418 +0.00(+0.00%)
Aug 15, 2022 5.420 5.500 5.410 5.410 26,955 +0.01(+0.19%)
Aug 12, 2022 5.200 5.480 5.200 5.400 18,320 +0.02(+0.37%)
Aug 11, 2022 5.390 5.500 5.340 5.380 10,874 +0.11(+2.09%)
Aug 10, 2022 5.300 5.490 5.220 5.270 20,208 +0.27(+5.40%)
Aug 09, 2022 5.280 5.350 5.000 5.000 17,104 -0.35(-6.54%)
Aug 08, 2022 5.270 5.550 5.270 5.350 10,943 -0.02(-0.37%)
Aug 05, 2022 5.330 5.440 5.290 5.370 10,679 +0.01(+0.19%)
Aug 04, 2022 5.680 5.680 5.330 5.360 36,582 -0.22(-3.94%)
Aug 03, 2022 5.660 5.730 5.550 5.580 16,210 -0.11(-1.93%)
Aug 02, 2022 5.600 5.730 5.550 5.690 15,572 +0.09(+1.61%)
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%)
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.