U.S. markets closed

Resolute Forest Products Inc. (RFP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.82+0.26 (+3.96%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20206.546.846.536.826.8272,074
Sep 17, 20206.496.656.256.566.5630,700
Sep 16, 20206.676.676.456.556.5528,600
Sep 15, 20206.506.846.396.676.6744,100
Sep 14, 20206.646.776.436.526.5234,100
Sep 11, 20206.476.906.476.536.5380,700
Sep 10, 20206.356.636.286.556.5555,600
Sep 09, 20206.176.335.986.246.2436,400
Sep 08, 20206.176.476.126.286.2850,500
Sep 04, 20206.196.636.176.356.3571,000
Sep 03, 20206.146.386.126.126.1260,400
Sep 02, 20206.286.506.286.346.3473,800
Sep 01, 20206.206.506.116.466.4641,300
Aug 31, 20206.706.706.206.216.2190,300
Aug 28, 20206.276.756.166.656.65113,100
Aug 27, 20206.166.406.006.246.2450,600
Aug 26, 20206.156.206.016.146.1469,900
Aug 25, 20206.366.435.956.146.14140,800
Aug 24, 20205.786.505.656.436.43237,500
Aug 21, 20205.805.995.505.585.58127,600
Aug 20, 20206.256.255.605.865.86239,400
Aug 19, 20205.196.195.146.006.00490,100
Aug 18, 20205.185.184.874.874.8758,000
Aug 17, 20204.525.154.515.055.05132,300
Aug 14, 20204.344.544.304.434.4339,200
Aug 13, 20204.234.394.194.294.2934,700
Aug 12, 20204.204.323.814.214.2175,000
Aug 11, 20204.674.674.304.324.3254,500
Aug 10, 20204.324.684.164.494.4974,700
Aug 07, 20204.284.474.144.314.3165,100
Aug 06, 20204.124.204.024.174.1728,500
Aug 05, 20204.434.454.034.094.0942,200
Aug 04, 20204.314.424.104.304.3044,400
Jul 31, 20204.754.754.054.064.06106,900
Jul 30, 20204.156.064.154.764.76299,200
Jul 29, 20204.074.133.964.104.1031,100
Jul 28, 20204.124.123.904.044.0427,000
Jul 27, 20203.724.253.724.024.0268,700
Jul 24, 20203.723.943.723.873.8716,100
Jul 23, 20203.613.813.613.743.7449,500
Jul 22, 20203.643.733.573.683.6830,700
Jul 21, 20203.593.753.563.613.6172,400
Jul 20, 20203.653.653.393.533.5330,900
Jul 17, 20203.443.743.443.653.6539,400
Jul 16, 20203.463.503.393.433.434,700
Jul 15, 20203.533.663.473.493.4911,300
Jul 14, 20203.173.513.173.383.3841,500
Jul 13, 20203.393.533.303.393.3971,100
Jul 10, 20203.133.393.023.313.3161,700
Jul 09, 20203.113.152.953.093.0922,900
Jul 08, 20203.193.413.193.213.21108,900
Jul 07, 20203.213.243.123.153.1532,400
Jul 06, 20203.053.333.053.253.2543,500
Jul 03, 20203.253.253.053.073.0710,300
Jul 02, 20202.853.082.853.013.0123,500
Jun 30, 20202.982.982.842.842.8423,400
Jun 29, 20202.662.952.622.942.9422,800
Jun 26, 20202.672.692.652.652.658,800
Jun 25, 20202.722.802.632.772.7760,600
Jun 24, 20202.992.992.702.792.7924,800
Jun 23, 20202.783.022.742.992.9936,000
Jun 22, 20202.852.852.692.742.745,100
Jun 19, 20202.742.932.662.862.8623,600
Jun 18, 20202.762.762.602.712.7154,200
Jun 17, 20202.862.872.662.802.8030,700
Jun 16, 20203.093.092.872.892.8930,300
Jun 15, 20202.792.952.712.922.9227,300
Jun 12, 20202.743.022.742.872.8717,300
Jun 11, 20203.053.062.622.662.6658,900
Jun 10, 20203.353.353.053.053.05149,500
Jun 09, 20203.313.663.303.423.4243,300
Jun 08, 20203.503.503.203.353.3560,800
Jun 05, 20203.343.383.123.323.3258,200
Jun 04, 20203.233.243.013.143.1456,700
Jun 03, 20202.873.272.863.273.27128,000
Jun 02, 20202.642.822.622.782.7850,000
Jun 01, 20202.622.622.522.592.5911,900
May 29, 20202.622.622.502.562.5627,200
May 28, 20202.722.722.572.582.5815,400
May 27, 20202.652.732.552.652.6549,700
May 26, 20202.662.692.622.692.695,400
May 25, 20202.662.662.552.632.636,100
May 22, 20202.632.662.502.582.5825,700
May 21, 20202.602.712.602.652.6553,900
May 20, 20202.732.762.582.652.6516,100
May 19, 20202.832.832.572.672.6723,700
May 15, 20202.432.522.402.482.4810,200
May 14, 20202.402.472.302.422.4215,600
May 13, 20202.752.752.422.522.5235,200
May 12, 20202.922.942.712.732.7357,000
May 11, 20203.003.002.652.922.9219,400
May 08, 20202.592.952.592.932.9320,400
May 07, 20202.792.792.512.672.6741,700
May 06, 20202.512.792.382.792.7925,000
May 05, 20202.812.832.512.552.5529,800
May 04, 20203.043.042.672.682.6861,600
May 01, 20203.283.432.822.862.8688,400
Apr 30, 20203.313.443.273.333.3380,100
Apr 29, 20203.433.433.263.313.3197,400
Apr 28, 20202.883.202.803.113.1195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...