Canfor Pulp Income (OP: CFPUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 1.240 | 400 | +0.04(+2.99%) | |||
| Mar 20, 2024 | 1.204 | 0 | +0.01(+0.54%) | |||
| Mar 19, 2024 | 1.200 | 1.200 | 1.180 | 1.198 | 5,601 | +0.08(+6.92%) |
| Mar 14, 2024 | 1.120 | 0 | -0.05(-4.27%) | |||
| Mar 11, 2024 | 1.170 | 600 | -0.05(-4.10%) | |||
| Mar 07, 2024 | 1.220 | 200 | -0.02(-1.77%) | |||
| Mar 04, 2024 | 1.242 | 0 | +0.08(+6.52%) | |||
| Mar 01, 2024 | 1.166 | 1.166 | 1.166 | 1.166 | 500 | +0.03(+2.28%) |
| Feb 29, 2024 | 1.138 | 1.144 | 1.138 | 1.140 | 2,450 | +0.06(+5.56%) |
| Feb 14, 2024 | 1.080 | 0 | -0.14(-11.20%) | |||
| Feb 08, 2024 | 1.216 | 0 | +0.01(+0.51%) | |||
| Feb 06, 2024 | 1.210 | 0 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 1.240 | 1.240 | 1.210 | 1.210 | 5,500 | -0.11(-8.33%) |
| Jan 19, 2024 | 1.320 | 20 | +0.00(+0.30%) | |||
| Jan 18, 2024 | 1.316 | 1.316 | 1.316 | 1.316 | 1,100 | -0.04(-3.24%) |
| Jan 11, 2024 | 1.360 | 0 | +0.02(+1.49%) | |||
| Dec 29, 2023 | 1.340 | 0 | -0.04(-2.90%) | |||
| Dec 22, 2023 | 1.380 | 20,000 | +0.10(+7.64%) | |||
| Dec 20, 2023 | 1.282 | 500 | +0.19(+17.61%) | |||
| Dec 18, 2023 | 1.090 | 0 | -0.02(-1.80%) | |||
| Dec 15, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 | +0.02(+1.85%) |
| Dec 14, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 15,000 | -0.01(-0.93%) |
| Dec 12, 2023 | 1.100 | 200 | -0.01(-0.63%) | |||
| Dec 11, 2023 | 1.107 | 1.107 | 1.094 | 1.107 | 3,850 | +0.06(+5.83%) |
| Dec 07, 2023 | 1.046 | 0 | -0.05(-4.74%) | |||
| Dec 05, 2023 | 1.098 | 0 | -0.06(-5.34%) | |||
| Nov 29, 2023 | 1.160 | 400 | -0.02(-1.69%) | |||
| Nov 28, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 5,700 | -0.07(-5.60%) |
| Nov 27, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 700 | +0.01(+0.56%) |
| Nov 24, 2023 | 1.243 | 1.243 | 1.243 | 1.243 | 248 | +0.01(+1.06%) |
| Nov 10, 2023 | 1.230 | 2 | -0.01(-0.81%) | |||
| Nov 08, 2023 | 1.240 | 20 | -0.04(-3.13%) | |||
| Nov 07, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 2,200 | -0.02(-1.54%) |
| Nov 03, 2023 | 1.300 | 300 | -0.02(-1.81%) | |||
| Nov 02, 2023 | 1.324 | 1.324 | 1.324 | 1.324 | 2,100 | +0.04(+3.44%) |
| Nov 01, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 400 | -0.13(-9.22%) |
| Oct 23, 2023 | 1.410 | 500 | +0.01(+0.71%) | |||
| Oct 10, 2023 | 1.400 | 250 | +0.04(+3.24%) | |||
| Oct 06, 2023 | 1.356 | 0 | -0.11(-7.38%) | |||
| Sep 28, 2023 | 1.464 | 600 | +0.01(+0.97%) | |||
| Sep 15, 2023 | 1.450 | 800 | +0.02(+1.40%) | |||
| Sep 13, 2023 | 1.430 | 3,000 | -0.01(-0.69%) | |||
| Sep 12, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 1,200 | -0.01(-0.69%) |
| Sep 11, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 500 | +0.00(+0.28%) |
| Sep 07, 2023 | 1.446 | 200 | +0.07(+5.16%) | |||
| Aug 29, 2023 | 1.375 | 300 | -0.05(-3.85%) | |||
| Aug 17, 2023 | 1.430 | 0 | -0.00(-0.28%) | |||
| Aug 16, 2023 | 1.434 | 1.434 | 1.434 | 1.434 | 300 | +0.00(+0.28%) |
| Aug 15, 2023 | 1.441 | 1.450 | 1.413 | 1.430 | 3,100 | -0.05(-3.25%) |
| Aug 14, 2023 | 1.478 | 1.478 | 1.478 | 1.478 | 300 | +0.02(+1.09%) |
| Aug 11, 2023 | 1.462 | 1.462 | 1.462 | 1.462 | 2,000 | -0.00(-0.14%) |
| Aug 10, 2023 | 1.464 | 1.500 | 1.464 | 1.464 | 6,700 | -0.07(-4.31%) |
| Aug 09, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 2,300 | +0.03(+2.00%) |
| Aug 08, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1,624 | +0.00(+0.00%) |
| Aug 07, 2023 | 1.575 | 1.575 | 1.500 | 1.500 | 3,000 | +0.00(+0.00%) |
| Aug 02, 2023 | 1.500 | 0 | -0.05(-3.23%) | |||
| Jul 28, 2023 | 1.550 | 0 | -0.06(-3.73%) | |||
| Jul 27, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 5,000 | -0.08(-4.73%) |
| Jul 25, 2023 | 1.690 | 0 | -0.06(-3.43%) | |||
| Jul 21, 2023 | 1.750 | 0 | -0.01(-0.65%) | |||
| Jul 18, 2023 | 1.762 | 0 | +0.03(+1.82%) | |||
| Jul 14, 2023 | 1.730 | 0 | +0.04(+2.37%) | |||
| Jul 11, 2023 | 1.690 | 0 | -0.11(-6.11%) | |||
| Jul 10, 2023 | 1.770 | 1.800 | 1.770 | 1.800 | 1,720 | +0.18(+11.11%) |
| Jul 05, 2023 | 1.620 | 0 | +0.06(+3.84%) | |||
| Jun 23, 2023 | 1.560 | 0 | -0.01(-0.63%) | |||
| Jun 21, 2023 | 1.570 | 5 | +0.32(+25.60%) | |||
| May 19, 2023 | 1.250 | 0 | -0.26(-17.22%) | |||
| Apr 25, 2023 | 1.510 | 0 | -0.06(-3.82%) | |||
| Apr 24, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 250 | -0.03(-1.88%) |
| Apr 19, 2023 | 1.600 | 0 | -0.15(-8.55%) | |||
| Apr 11, 2023 | 1.750 | 0 | -0.03(-1.71%) | |||
| Apr 06, 2023 | 1.780 | 0 | -0.20(-10.10%) | |||
| Apr 05, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | -0.06(-2.94%) |
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.
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.
