The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canfor Pulp Products

  • CFX
  • TSX
  • Forestry
  • Latest 11.63
  • Currency C$
  • Change -0.14
  • Percent Change -1.189 %
  • Volume 17,634
  • Fri Aug 1, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.63 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 11.80 11.58 11.70 11.63 17,634
Jul 31 11.93 11.65 11.90 11.77 32,944
Jul 30 12.07 11.95 12.07 12.00 19,974
Jul 29 12.15 12.03 12.10 12.07 9,928
Jul 28 12.41 12.12 12.28 12.12 18,483
Jul 25 12.50 12.15 12.44 12.43 22,802
Jul 24 12.54 11.98 11.98 12.53 30,222
Jul 23 12.20 11.93 11.94 12.14 23,123
Jul 22 12.02 11.95 11.95 12.01 75,229
Jul 21 12.07 11.99 11.99 12.02 13,364
Jul 18 12.15 12.03 12.07 12.04 94,826
Jul 17 12.22 12.12 12.22 12.14 6,233
Jul 16 12.28 11.99 12.26 12.20 10,477
Jul 15 12.18 12.02 12.02 12.15 8,076
Jul 14 12.28 12.01 12.04 12.02 13,827
Jul 11 12.12 12.00 12.10 12.09 26,662
Jul 10 12.16 12.08 12.08 12.13 17,993
Jul 9 12.19 12.08 12.18 12.18 13,700
Jul 8 12.49 12.21 12.36 12.31 27,280
Jul 7 12.74 12.39 12.65 12.40 33,897
Jul 4 12.89 12.70 12.70 12.82 16,056
Jul 3 12.79 12.67 12.75 12.79 18,274
Jul 2 12.75 12.52 12.52 12.70 28,649
Jun 30 12.62 12.30 12.30 12.60 21,404
Jun 27 12.41 12.19 12.19 12.35 31,707
Jun 26 12.19 12.03 12.17 12.19 14,791
Jun 25 12.22 12.10 12.22 12.19 20,204
Jun 24 12.21 12.15 12.21 12.19 41,463
Jun 23 12.23 12.19 12.20 12.21 16,753
Jun 20 12.33 12.20 12.33 12.26 58,965
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.