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 (%)
Sep 29, 2023 1.960 1.980 1.960 1.980 700 -0.02(-1.00%)
Sep 28, 2023 1.980 2.000 1.970 2.000 5,700 +0.04(+2.04%)
Sep 27, 2023 1.920 1.960 1.910 1.960 8,764 +0.03(+1.55%)
Sep 26, 2023 1.950 1.970 1.930 1.930 48,814 -0.02(-1.03%)
Sep 25, 2023 1.950 1.970 1.950 1.950 2,500 -0.04(-2.01%)
Sep 22, 2023 1.950 2.020 1.950 1.990 45,395 +0.03(+1.53%)
Sep 21, 2023 1.950 1.960 1.950 1.960 3,625 -0.01(-0.51%)
Sep 20, 2023 1.950 2.020 1.950 1.970 14,035 -0.03(-1.50%)
Sep 19, 2023 2.000 2.000 1.970 2.000 13,849 +0.04(+2.04%)
Sep 18, 2023 1.950 2.000 1.950 1.960 19,017 +0.01(+0.51%)
Sep 15, 2023 1.970 2.000 1.900 1.950 69,028 +0.04(+2.09%)
Sep 14, 2023 1.960 1.970 1.900 1.910 29,689 +0.01(+0.53%)
Sep 13, 2023 1.940 1.940 1.900 1.900 12,505 -0.07(-3.55%)
Sep 12, 2023 1.920 1.970 1.920 1.970 15,009 +0.07(+3.68%)
Sep 11, 2023 1.970 1.980 1.880 1.900 64,496 -0.05(-2.56%)
Sep 08, 2023 1.980 2.000 1.950 1.950 31,142 -0.03(-1.52%)
Sep 07, 2023 1.970 1.990 1.950 1.980 5,497 -0.04(-1.98%)
Sep 06, 2023 2.020 2.080 1.960 2.020 34,600 +0.00(+0.00%)
Sep 05, 2023 2.050 2.080 2.000 2.020 10,293 +0.02(+1.00%)
Sep 01, 2023 2.000 0 -0.02(-0.99%)
Aug 31, 2023 2.010 2.040 2.010 2.020 2,957 +0.00(+0.00%)
Aug 30, 2023 2.020 2.030 2.010 2.020 10,235 +0.00(+0.00%)
Aug 29, 2023 1.900 2.020 1.890 2.020 9,875 +0.13(+6.88%)
Aug 28, 2023 1.940 1.950 1.870 1.890 25,428 +0.02(+1.07%)
Aug 25, 2023 1.880 1.900 1.860 1.870 6,500 -0.05(-2.60%)
Aug 24, 2023 1.940 1.970 1.900 1.920 4,900 +0.00(+0.00%)
Aug 23, 2023 1.920 1.920 1.910 1.920 2,408 -0.01(-0.52%)
Aug 22, 2023 1.860 1.940 1.860 1.930 3,647 +0.05(+2.66%)
Aug 21, 2023 1.910 1.910 1.870 1.880 6,500 -0.01(-0.53%)
Aug 18, 2023 1.900 1.920 1.880 1.890 11,388 -0.01(-0.53%)
Aug 17, 2023 2.060 2.060 1.900 1.900 2,723 -0.04(-2.06%)
Aug 16, 2023 1.920 1.970 1.920 1.940 3,500 +0.03(+1.57%)
Aug 15, 2023 2.050 2.050 1.860 1.910 63,485 -0.13(-6.37%)
Aug 14, 2023 2.000 2.040 1.990 2.040 3,051 +0.03(+1.49%)
Aug 11, 2023 2.070 2.070 1.960 2.010 6,316 +0.07(+3.61%)
Aug 10, 2023 2.000 2.000 1.940 1.940 49,318 -0.11(-5.37%)
Aug 09, 2023 2.050 2.070 2.010 2.050 16,419 +0.05(+2.50%)
Aug 08, 2023 2.040 2.040 2.000 2.000 12,529 -0.01(-0.50%)
Aug 04, 2023 2.010 0 +0.00(+0.00%)
Aug 03, 2023 2.050 2.070 2.010 2.010 4,421 +0.01(+0.50%)
Aug 02, 2023 2.170 2.170 1.980 2.000 70,872 -0.01(-0.50%)
Aug 01, 2023 2.030 2.030 2.000 2.010 19,950 -0.01(-0.50%)
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%)
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.