Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Pulp Income (TSX: CFX )

1.470 -0.040 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2023 2.010 2.020 1.980 1.980 16,917 -0.02(-1.00%)
Apr 27, 2023 2.020 2.040 1.990 2.000 55,400 -0.02(-0.99%)
Apr 26, 2023 2.040 2.040 1.960 2.020 46,235 +0.00(+0.00%)
Apr 25, 2023 2.060 2.070 2.020 2.020 103,142 -0.06(-2.88%)
Apr 24, 2023 2.120 2.120 2.050 2.080 91,012 -0.04(-1.89%)
Apr 21, 2023 2.110 2.130 2.110 2.120 9,203 +0.00(+0.00%)
Apr 20, 2023 2.120 2.200 2.110 2.120 57,708 -0.02(-0.93%)
Apr 19, 2023 2.110 2.150 2.110 2.140 31,718 +0.02(+0.94%)
Apr 18, 2023 2.180 2.180 2.120 2.120 36,400 -0.05(-2.30%)
Apr 17, 2023 2.110 2.180 2.110 2.170 87,010 +0.05(+2.36%)
Apr 14, 2023 2.140 2.140 2.100 2.120 164,671 +0.02(+0.95%)
Apr 13, 2023 2.240 2.240 2.090 2.100 226,333 -0.15(-6.67%)
Apr 12, 2023 2.320 2.320 2.240 2.250 27,560 -0.07(-3.02%)
Apr 11, 2023 2.360 2.360 2.300 2.320 40,500 -0.04(-1.69%)
Apr 10, 2023 2.300 2.360 2.300 2.360 17,601 +0.09(+3.96%)
Apr 06, 2023 2.270 0 -0.14(-5.81%)
Apr 05, 2023 2.600 2.660 2.390 2.410 151,835 -0.28(-10.41%)
Apr 04, 2023 2.800 2.820 2.640 2.690 34,649 -0.11(-3.93%)
Apr 03, 2023 3.040 3.040 2.750 2.800 60,478 -0.17(-5.72%)
Mar 31, 2023 3.060 3.060 2.960 2.970 13,440 -0.07(-2.30%)
Mar 30, 2023 2.990 3.060 2.970 3.040 10,400 +0.09(+3.05%)
Mar 29, 2023 2.940 2.950 2.940 2.950 27,700 +0.03(+1.03%)
Mar 28, 2023 2.950 2.950 2.920 2.920 9,950 -0.03(-1.02%)
Mar 27, 2023 3.000 3.010 2.920 2.950 16,540 -0.05(-1.67%)
Mar 24, 2023 2.990 3.000 2.960 3.000 20,400 +0.06(+2.04%)
Mar 23, 2023 3.000 3.040 2.940 2.940 63,585 -0.05(-1.67%)
Mar 22, 2023 3.250 3.250 2.990 2.990 30,221 -0.26(-8.00%)
Mar 21, 2023 3.600 3.600 3.120 3.250 32,470 -0.18(-5.25%)
Mar 20, 2023 3.510 3.520 3.300 3.430 17,919 -0.07(-2.00%)
Mar 17, 2023 3.400 3.620 3.400 3.500 27,032 +0.10(+2.94%)
Mar 16, 2023 3.300 3.440 3.300 3.400 3,495 +0.05(+1.49%)
Mar 15, 2023 3.480 3.540 3.350 3.350 12,831 -0.19(-5.37%)
Mar 14, 2023 3.460 3.550 3.450 3.540 2,232 +0.06(+1.72%)
Mar 13, 2023 3.480 3.510 3.450 3.480 13,162 -0.01(-0.29%)
Mar 10, 2023 3.480 3.520 3.480 3.490 4,041 +0.03(+0.87%)
Mar 09, 2023 3.590 3.590 3.450 3.460 11,500 -0.23(-6.23%)
Mar 08, 2023 3.750 3.750 3.610 3.690 2,600 -0.10(-2.64%)
Mar 07, 2023 3.770 3.790 3.450 3.790 10,205 +0.05(+1.34%)
Mar 06, 2023 3.950 3.950 3.700 3.740 24,680 -0.17(-4.35%)
Mar 03, 2023 3.730 3.910 3.730 3.910 14,538 +0.17(+4.55%)
Mar 02, 2023 3.800 3.800 3.650 3.740 13,000 +0.01(+0.27%)
Mar 01, 2023 3.620 3.800 3.620 3.730 10,324 -0.03(-0.80%)
Feb 28, 2023 3.710 3.760 3.700 3.760 12,900 +0.12(+3.30%)
Feb 27, 2023 3.790 3.790 3.620 3.640 26,342 -0.08(-2.15%)
Feb 24, 2023 3.750 3.820 3.720 3.720 52,400 -0.03(-0.80%)
Feb 23, 2023 3.810 3.810 3.730 3.750 17,261 -0.11(-2.85%)
Feb 22, 2023 3.850 3.860 3.710 3.860 7,295 +0.10(+2.66%)
Feb 21, 2023 3.810 3.860 3.740 3.760 7,900 -0.09(-2.34%)
Feb 17, 2023 3.850 0 -0.06(-1.53%)
Feb 16, 2023 3.950 3.980 3.910 3.910 5,000 -0.09(-2.25%)
Feb 15, 2023 4.000 4.060 3.950 4.000 6,900 -0.08(-1.96%)
Feb 14, 2023 4.140 4.140 3.990 4.080 2,125 +0.08(+2.00%)
Feb 13, 2023 3.910 4.090 3.910 4.000 13,860 +0.12(+3.09%)
Feb 10, 2023 4.010 4.010 3.880 3.880 12,681 -0.30(-7.18%)
Feb 09, 2023 4.390 4.390 4.140 4.180 4,115 -0.21(-4.78%)
Feb 08, 2023 4.400 4.400 4.390 4.390 2,200 -0.01(-0.23%)
Feb 07, 2023 4.350 4.400 4.300 4.400 5,000 +0.10(+2.33%)
Feb 06, 2023 4.430 4.430 4.200 4.300 14,642 -0.06(-1.38%)
Feb 03, 2023 4.260 4.360 4.070 4.360 17,476 +0.24(+5.83%)
Feb 02, 2023 4.040 4.220 4.040 4.120 18,245 +0.05(+1.23%)
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.