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 (%)
Sep 30, 2019 9.700 9.760 9.620 9.710 45,184 +0.05(+0.52%)
Sep 27, 2019 9.700 9.780 9.540 9.660 53,844 -0.03(-0.31%)
Sep 26, 2019 9.160 9.730 9.160 9.690 154,630 +0.57(+6.25%)
Sep 25, 2019 9.610 9.610 9.020 9.120 40,454 -0.45(-4.70%)
Sep 24, 2019 9.630 9.630 9.400 9.570 49,071 -0.02(-0.21%)
Sep 23, 2019 9.600 9.630 9.340 9.590 47,561 +0.18(+1.91%)
Sep 20, 2019 9.120 9.480 8.900 9.410 160,629 +0.41(+4.56%)
Sep 19, 2019 8.960 9.040 8.850 9.000 52,305 +0.05(+0.56%)
Sep 18, 2019 9.250 9.250 8.910 8.950 52,147 -0.30(-3.24%)
Sep 17, 2019 9.550 9.550 9.200 9.250 56,630 -0.31(-3.24%)
Sep 16, 2019 9.730 9.730 9.460 9.560 59,369 -0.01(-0.10%)
Sep 13, 2019 9.590 9.810 9.540 9.570 44,390 +0.08(+0.84%)
Sep 12, 2019 9.340 9.600 9.230 9.490 65,430 +0.16(+1.71%)
Sep 11, 2019 9.240 9.400 9.190 9.330 67,252 +0.09(+0.97%)
Sep 10, 2019 8.850 9.260 8.840 9.240 133,509 +0.42(+4.76%)
Sep 09, 2019 9.320 9.320 8.720 8.820 45,679 +0.12(+1.38%)
Sep 06, 2019 8.830 8.830 8.680 8.700 44,647 -0.09(-1.02%)
Sep 05, 2019 8.890 8.930 8.660 8.790 82,644 -0.05(-0.57%)
Sep 04, 2019 9.260 9.260 8.840 8.840 56,298 -0.31(-3.39%)
Sep 03, 2019 9.000 9.210 8.970 9.150 67,638 +0.07(+0.77%)
Aug 30, 2019 9.080 9.080 9.080 0 +0.26(+2.95%)
Aug 29, 2019 8.800 8.940 8.670 8.820 41,999 +0.03(+0.34%)
Aug 28, 2019 8.960 8.960 8.750 8.790 44,314 -0.01(-0.11%)
Aug 27, 2019 8.810 9.010 8.760 8.800 51,428 +0.02(+0.23%)
Aug 26, 2019 8.850 9.070 8.750 8.780 72,026 +0.00(+0.00%)
Aug 23, 2019 8.880 9.050 8.670 8.780 65,376 -0.10(-1.13%)
Aug 22, 2019 9.170 9.270 8.670 8.880 101,709 -0.25(-2.74%)
Aug 21, 2019 9.160 9.160 9.000 9.130 70,038 +0.04(+0.44%)
Aug 20, 2019 9.390 9.420 9.000 9.090 57,776 -0.27(-2.88%)
Aug 19, 2019 9.030 9.450 9.020 9.360 87,310 +0.01(+0.11%)
Aug 16, 2019 9.190 9.390 9.110 9.350 37,636 +0.19(+2.07%)
Aug 15, 2019 9.450 9.450 9.060 9.160 71,073 -0.31(-3.27%)
Aug 14, 2019 9.670 9.770 9.330 9.470 78,219 -0.21(-2.17%)
Aug 13, 2019 10.08 10.13 9.590 9.680 149,884 +0.05(+0.52%)
Aug 12, 2019 11.50 11.50 9.310 9.630 191,886 +0.71(+7.96%)
Aug 09, 2019 9.000 9.040 8.880 8.920 57,276 -0.10(-1.11%)
Aug 08, 2019 8.960 9.020 8.840 9.020 88,913 +0.06(+0.67%)
Aug 07, 2019 9.070 9.070 8.870 8.960 122,329 -0.14(-1.54%)
Aug 06, 2019 9.200 9.300 8.860 9.100 163,463 -0.25(-2.67%)
Aug 02, 2019 9.350 9.350 9.350 0 +0.02(+0.21%)
Aug 01, 2019 9.250 10.03 9.170 9.330 119,918 +0.10(+1.08%)
Jul 31, 2019 9.170 9.340 9.170 9.230 129,305 +0.03(+0.33%)
Jul 30, 2019 9.450 9.480 9.190 9.200 101,007 -0.25(-2.65%)
Jul 29, 2019 9.550 9.600 9.430 9.450 220,048 -0.05(-0.53%)
Jul 26, 2019 10.08 10.08 9.320 9.500 142,122 -0.61(-6.03%)
Jul 25, 2019 10.39 10.39 10.05 10.11 54,992 -0.31(-2.98%)
Jul 24, 2019 10.18 10.43 9.990 10.42 67,129 +0.42(+4.20%)
Jul 23, 2019 9.980 10.29 9.960 10.00 111,509 +0.04(+0.40%)
Jul 22, 2019 10.50 10.51 9.860 9.960 85,180 -0.55(-5.23%)
Jul 19, 2019 10.11 10.61 10.11 10.51 72,259 +0.38(+3.75%)
Jul 18, 2019 9.730 10.14 9.690 10.13 67,797 +0.29(+2.95%)
Jul 17, 2019 9.950 9.950 9.590 9.840 158,200 -0.06(-0.61%)
Jul 16, 2019 9.860 10.23 9.790 9.900 104,163 +0.03(+0.30%)
Jul 15, 2019 10.15 10.15 9.760 9.870 115,255 -0.07(-0.70%)
Jul 12, 2019 9.910 10.02 9.850 9.940 96,001 +0.02(+0.20%)
Jul 11, 2019 9.860 9.970 9.860 9.920 47,055 +0.02(+0.20%)
Jul 10, 2019 10.11 10.11 9.820 9.900 74,404 -0.22(-2.17%)
Jul 09, 2019 10.48 10.48 10.00 10.12 92,222 -0.38(-3.62%)
Jul 08, 2019 10.50 10.53 10.45 10.50 53,900 +0.00(+0.00%)
Jul 05, 2019 10.53 10.57 10.46 10.50 30,952 -0.06(-0.57%)
Jul 04, 2019 10.60 10.62 10.50 10.56 27,442 -0.04(-0.38%)
Jul 03, 2019 10.84 10.84 10.50 10.60 51,797 -0.24(-2.21%)
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.