Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifex Timber Inc (TSX: CFF )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.000 3.000 2.950 2.950 133,200 -0.04(-1.34%)
Oct 29, 2015 2.990 2.990 2.970 2.990 28,235 +0.00(+0.00%)
Oct 28, 2015 2.970 3.000 2.950 2.990 53,591 -0.05(-1.64%)
Oct 27, 2015 3.150 3.150 3.000 3.040 7,100 -0.07(-2.25%)
Oct 26, 2015 3.100 3.150 2.900 3.110 29,527 +0.05(+1.63%)
Oct 23, 2015 3.040 3.090 2.970 3.060 53,270 -0.04(-1.29%)
Oct 22, 2015 3.120 3.150 3.100 3.100 9,032 +0.01(+0.32%)
Oct 21, 2015 2.990 3.150 2.970 3.090 5,869 +0.04(+1.31%)
Oct 20, 2015 3.040 3.050 3.040 3.050 3,500 +0.06(+2.01%)
Oct 19, 2015 3.040 3.140 2.960 2.990 45,150 -0.08(-2.61%)
Oct 16, 2015 3.120 3.150 3.070 3.070 12,881 -0.02(-0.65%)
Oct 15, 2015 3.210 3.210 3.080 3.090 166,900 -0.01(-0.32%)
Oct 14, 2015 2.970 3.250 2.970 3.100 128,133 -0.02(-0.64%)
Oct 13, 2015 3.120 3.140 3.000 3.120 27,000 +0.05(+1.63%)
Oct 09, 2015 3.070 3.070 3.070 0 -0.03(-0.97%)
Oct 08, 2015 3.270 3.270 3.100 3.100 70,390 -0.14(-4.32%)
Oct 07, 2015 3.270 3.400 3.200 3.240 41,832 -0.02(-0.61%)
Oct 06, 2015 3.200 3.260 3.150 3.260 6,000 +0.06(+1.87%)
Oct 05, 2015 3.210 3.250 2.970 3.200 21,000 -0.04(-1.23%)
Oct 02, 2015 3.160 3.250 3.070 3.240 9,927 -0.04(-1.22%)
Oct 01, 2015 3.490 3.490 3.280 3.280 1,200 -0.16(-4.65%)
Sep 30, 2015 3.430 3.450 3.350 3.440 5,000 +0.00(+0.00%)
Sep 29, 2015 3.340 3.540 3.170 3.440 22,150 +0.10(+2.99%)
Sep 28, 2015 3.750 3.750 3.340 3.340 13,755 -0.41(-10.93%)
Sep 25, 2015 3.790 3.790 3.690 3.750 5,300 +0.00(+0.00%)
Sep 24, 2015 3.800 3.800 3.700 3.750 102,320 -0.09(-2.34%)
Sep 23, 2015 4.000 4.000 3.800 3.840 13,183 -0.11(-2.78%)
Sep 22, 2015 3.940 3.950 3.810 3.950 5,005 +0.00(+0.00%)
Sep 21, 2015 3.960 3.960 3.660 3.950 12,327 +0.00(+0.00%)
Sep 18, 2015 4.050 4.050 3.940 3.950 27,926 -0.17(-4.13%)
Sep 17, 2015 4.250 4.260 3.840 4.120 43,500 -0.13(-3.06%)
Sep 16, 2015 4.200 4.250 4.050 4.250 4,611 +0.05(+1.19%)
Sep 15, 2015 4.260 4.330 4.190 4.200 175,871 -0.13(-3.00%)
Sep 14, 2015 4.160 4.470 4.150 4.330 39,445 +0.22(+5.35%)
Sep 11, 2015 4.500 4.700 4.050 4.110 35,071 -0.62(-13.11%)
Sep 10, 2015 4.540 4.730 4.520 4.730 5,600 +0.12(+2.60%)
Sep 09, 2015 4.940 4.940 4.610 4.610 2,930 -0.33(-6.68%)
Sep 08, 2015 4.710 4.950 4.700 4.940 16,287 +0.04(+0.82%)
Sep 04, 2015 4.900 4.900 4.900 0 +0.02(+0.41%)
Sep 03, 2015 4.900 4.900 4.800 4.880 11,170 -0.07(-1.41%)
Sep 02, 2015 4.785 4.950 4.400 4.950 20,400 +0.16(+3.34%)
Sep 01, 2015 4.900 4.900 4.790 4.790 1,658 -0.11(-2.24%)
Aug 31, 2015 4.760 4.900 4.750 4.900 7,653 +0.00(+0.00%)
Aug 28, 2015 4.710 4.900 4.700 4.900 2,585 +0.00(+0.00%)
Aug 27, 2015 4.740 4.940 4.590 4.900 6,370 +0.24(+5.15%)
Aug 26, 2015 4.810 4.810 4.600 4.660 9,432 -0.29(-5.86%)
Aug 25, 2015 4.630 4.950 4.630 4.950 8,719 +0.00(+0.00%)
Aug 24, 2015 4.650 5.090 4.640 4.950 10,050 -0.05(-1.00%)
Aug 21, 2015 4.740 5.000 4.710 5.000 6,334 +0.14(+2.88%)
Aug 20, 2015 4.600 4.890 4.600 4.860 11,050 +0.04(+0.83%)
Aug 19, 2015 4.920 4.940 4.700 4.820 8,401 -0.17(-3.41%)
Aug 18, 2015 5.000 5.060 4.960 4.990 7,005 -0.10(-1.96%)
Aug 17, 2015 5.100 5.100 4.990 5.090 3,990 -0.06(-1.17%)
Aug 14, 2015 5.150 5.150 5.050 5.150 2,900 +0.00(+0.00%)
Aug 13, 2015 4.880 5.150 4.880 5.150 6,700 +0.17(+3.41%)
Aug 12, 2015 4.850 5.010 4.850 4.980 13,570 -0.01(-0.20%)
Aug 11, 2015 4.910 5.130 4.910 4.990 53,600 -0.01(-0.20%)
Aug 10, 2015 5.150 5.310 4.970 5.000 14,163 -0.12(-2.34%)
Aug 07, 2015 5.250 5.250 5.100 5.120 34,821 -0.23(-4.30%)
Aug 06, 2015 5.370 5.370 5.340 5.350 6,070 -0.03(-0.56%)
Aug 05, 2015 5.410 5.410 5.340 5.380 5,407 -0.04(-0.74%)
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.