Canfor Pulp Income (OP: CFPUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 9.852 | 9.852 | 9.852 | 9.852 | 300 | +0.01(+0.07%) |
| May 30, 2012 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | -0.04(-0.37%) |
| May 25, 2012 | 9.882 | 9.882 | 9.882 | 0 | -0.43(-4.21%) | |
| May 24, 2012 | 10.32 | 10.32 | 10.32 | 10.32 | 400 | -0.23(-2.19%) |
| May 23, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 1,300 | +0.45(+4.50%) |
| May 22, 2012 | 10.22 | 10.22 | 10.09 | 10.09 | 800 | -0.51(-4.79%) |
| May 16, 2012 | 10.60 | 10.60 | 10.60 | 0 | -0.56(-5.03%) | |
| May 14, 2012 | 11.16 | 11.16 | 11.16 | 4,800 | -0.45(-3.90%) | |
| May 11, 2012 | 11.57 | 11.62 | 11.57 | 11.62 | 1,000 | +1.29(+12.50%) |
| May 07, 2012 | 10.32 | 10.32 | 10.32 | 3,100 | -0.99(-8.79%) | |
| May 03, 2012 | 11.32 | 11.32 | 11.32 | 1,800 | -1.22(-9.76%) | |
| May 01, 2012 | 12.54 | 12.54 | 12.54 | 0 | +0.18(+1.45%) | |
| Apr 26, 2012 | 12.36 | 12.36 | 12.36 | 0 | -0.17(-1.32%) | |
| Apr 25, 2012 | 12.82 | 12.82 | 12.53 | 12.53 | 800 | -0.21(-1.67%) |
| Apr 24, 2012 | 12.85 | 12.86 | 12.73 | 12.74 | 10,100 | -1.59(-11.10%) |
| Apr 20, 2012 | 14.33 | 14.33 | 14.33 | 0 | -0.01(-0.05%) | |
| Apr 19, 2012 | 14.32 | 14.37 | 14.32 | 14.34 | 2,200 | +0.02(+0.15%) |
| Apr 18, 2012 | 14.30 | 14.33 | 14.30 | 14.32 | 2,000 | -0.26(-1.76%) |
| Apr 17, 2012 | 14.56 | 14.62 | 14.56 | 14.57 | 1,200 | -0.02(-0.14%) |
| Apr 16, 2012 | 14.73 | 14.73 | 14.58 | 14.60 | 1,500 | -0.35(-2.32%) |
| Apr 12, 2012 | 14.94 | 14.94 | 14.94 | 0 | +0.47(+3.23%) | |
| Apr 11, 2012 | 14.37 | 14.59 | 14.37 | 14.47 | 2,100 | +0.26(+1.81%) |
| Apr 10, 2012 | 14.11 | 14.29 | 14.11 | 14.22 | 2,600 | -0.20(-1.35%) |
| Apr 04, 2012 | 14.41 | 14.41 | 14.41 | 0 | -0.53(-3.53%) | |
| Apr 03, 2012 | 14.94 | 14.94 | 14.94 | 14.94 | 11,200 | -0.03(-0.17%) |
| Apr 02, 2012 | 14.97 | 14.97 | 14.97 | 14.97 | 1,000 | +0.15(+1.02%) |
| Mar 28, 2012 | 14.81 | 14.81 | 14.81 | 14.81 | 1,200 | -0.10(-0.66%) |
| Mar 27, 2012 | 14.88 | 14.96 | 14.85 | 14.91 | 11,900 | -0.26(-1.71%) |
| Mar 26, 2012 | 14.99 | 15.17 | 14.99 | 15.17 | 2,400 | +0.56(+3.82%) |
| Mar 19, 2012 | 14.61 | 14.61 | 14.61 | 0 | +0.10(+0.66%) | |
| Mar 16, 2012 | 14.45 | 14.52 | 14.45 | 14.52 | 2,800 | +0.98(+7.22%) |
| Mar 14, 2012 | 13.54 | 13.54 | 13.54 | 0 | -0.21(-1.55%) | |
| Mar 13, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 300 | +0.01(+0.04%) |
| Mar 12, 2012 | 13.75 | 13.77 | 13.75 | 13.75 | 700 | +0.70(+5.39%) |
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.
