Canfor Pulp Products Inc Historical Data - CFX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Canfor Pulp Products Inc (CFX)
Canfor Pulp Products Inc (CFX) Historical

Canfor Pulp Products Inc (CFX)

0.77

0.00

(0.00%)

Closed December 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.31578947368	0.76	0.78	0.73	64374	0.76854429	CS
4	-0.09	-10.4651162791	0.86	0.92	0.69	35858	0.81414211	CS
12	-0.15	-16.3043478261	0.92	1.01	0.69	30272	0.88622363	CS
26	-0.32	-29.3577981651	1.09	1.1	0.69	24332	0.91838629	CS
52	-1	-56.4971751412	1.77	1.85	0.69	21934	1.18348499	CS
156	-5.69	-88.080495356	6.46	6.74	0.69	26305	3.15024365	CS
260	-7.78	-90.9941520468	8.55	11.05	0.69	45376	5.72207312	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735069200	0.77	0	0.00	0.75	0.78	0.75	87000
1734993600	0.77	0.01	1.32	0.75	0.77	0.73	78009
1734734400	0.76	0	0.00	0.76	0.77	0.74	28113
1734648000	0.76	-0.04	-5.00	0.8	0.8	0.6899999	82703
1734561600	0.8	0	0.00	0.84	0.84	0.8	15158
1734475200	0.8	-0.04	-4.76	0.8199999	0.8199999	0.8	36003
1734388800	0.84	0	0.00	0.84	0.84	0.8199999	58900
1734129600	0.84	0.01	1.20	0.83	0.84	0.83	20700
1734043200	0.83	-0.01	-1.19	0.83	0.84	0.83	19300
1733956800	0.84	0	0.00	0.84	0.85	0.83	12500
1733870400	0.84	-0.03	-3.45	0.84	0.84	0.84	1005
1733784000	0.87	0.04	4.82	0.84	0.92	0.8199999	40659
1733524800	0.83	-0.03	-3.49	0.88	0.88	0.83	34279
1733438400	0.86	-0.05	-5.49	0.9	0.9	0.86	32100
1733352000	0.91	0.05	5.81	0.84	0.91	0.84	62138
1733265600	0.86	0.03	3.61	0.83	0.86	0.83	15522
1733179200	0.83	0	0.00	0.83	0.86	0.83	10355
1732920000	0.83	-0.01	-1.19	0.86	0.86	0.83	11000
1732833600	0.84	-0.02	-2.33	0.86	0.86	0.84	2000
1732747200	0.86	0.03	3.61	0.85	0.86	0.8199999	33200
1732660800	0.83	-0.03	-3.49	0.83	0.83	0.83	11272
1732574400	0.86	0.01	1.18	0.85	0.88	0.84	15501
1732315200	0.85	-0.05	-5.56	0.85	0.85	0.85	700
1732228800	0.9	0.06	7.14	0.85	0.9	0.84	30520
1732142400	0.84	-0.02	-2.33	0.8199999	0.86	0.8199999	9500
1732056000	0.86	-0.01	-1.15	0.85	0.86	0.84	39200
1731969600	0.87	0	0.00	0.865	0.87	0.86	101305
1731710400	0.87	-0.06	-6.45	0.95	0.95	0.85	96040
1731624000	0.93	-0.02	-2.11	0.95	0.95	0.92	46618
1731537600	0.95	-0.04	-4.04	0.99	1	0.95	12100
1731451200	0.99	0.04	4.21	0.98	0.99	0.96	10100
1731364800	0.95	0.01	1.06	0.97	0.97	0.95	6150
1731105600	0.94	-0.02	-2.08	0.97	0.97	0.94	17249
1731019200	0.96	-0.01	-1.03	0.95	0.96	0.93	21560
1730932800	0.97	-0.02	-2.02	0.96	0.97	0.95	8580
1730846400	0.99	0.03	3.13	0.95	0.99	0.95	24704
1730760000	0.96	-0.03	-3.03	0.9	0.98	0.9	10000
1730497200	0.99	0.01	1.02	0.97	0.99	0.95	126600
1730410800	0.98	0.02	2.08	0.98	0.98	0.98	9050
1730324400	0.96	0	0.00	0.96	0.96	0.96	160
1730238000	0.96	-0.04	-4.00	0.96	0.96	0.88	32442
1730151600	1	0.04	4.17	0.97	1.01	0.93	18320
1729892400	0.96	0.05	5.49	0.98	1	0.92	55901
1729806000	0.91	-0.06	-6.19	0.96	0.97	0.91	2230
1729719600	0.97	0.03	3.19	0.96	0.98	0.92	164740
1729633200	0.94	0.02	2.17	0.96	0.97	0.94	51200
1729546800	0.92	0.01	1.10	0.92	0.94	0.91	11752
1729287600	0.91	0.01	1.11	0.9	0.91	0.9	11941
1729201200	0.9	0.02	2.27	0.88	0.9	0.88	3022
1729114800	0.88	0	0.00	0.9	0.9	0.88	1537
1729028400	0.88	-0.02	-2.22	0.89	0.89	0.87	41875
1728682800	0.9	-0.04	-4.26	0.95	0.95	0.9	15736
1728596400	0.94	-0.01	-1.05	0.975	0.975	0.92	7943
1728510000	0.95	0	0.00	0.92	0.95	0.92	11500
1728423600	0.95	0	0.00	0.98	0.98	0.95	4327
1728337200	0.95	0.03	3.26	1.01	1.01	0.91	8005
1728078000	0.92	0.02	2.22	0.92	0.94	0.92	5502
1727991600	0.9	0.02	2.27	0.895	0.9	0.895	3500
1727905200	0.88	0.01	1.15	0.88	0.88	0.88	1506
1727818800	0.87	-0.03	-3.33	0.91	0.92	0.87	13415
1727732400	0.9	-0.02	-2.17	0.9	0.91	0.9	3210
1727473200	0.92	0	0.00	0.92	0.92	0.92	3000

Canfor Pulp Products

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions