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

Conifex Timber Inc (TSX: CFF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 31, 2016 2.920 3.070 2.920 3.070 572 +0.09(+3.02%)
Oct 28, 2016 3.050 3.050 2.880 2.980 12,380 -0.02(-0.67%)
Oct 27, 2016 3.150 3.150 3.000 3.000 9,675 -0.10(-3.23%)
Oct 26, 2016 3.200 3.200 3.050 3.100 34,968 -0.13(-4.02%)
Oct 25, 2016 3.270 3.300 3.210 3.230 14,165 -0.05(-1.52%)
Oct 24, 2016 3.290 3.330 3.270 3.280 8,600 -0.01(-0.30%)
Oct 21, 2016 3.300 3.350 3.250 3.290 7,173 -0.04(-1.20%)
Oct 20, 2016 3.320 3.330 3.280 3.330 3,867 -0.05(-1.48%)
Oct 19, 2016 3.370 3.380 3.370 3.380 630 -0.01(-0.29%)
Oct 18, 2016 3.390 3.390 3.390 3.390 240 +0.00(+0.00%)
Oct 17, 2016 3.330 3.390 3.280 3.390 3,376 +0.10(+3.04%)
Oct 14, 2016 3.300 3.350 3.290 3.290 12,000 -0.02(-0.60%)
Oct 13, 2016 3.330 3.380 3.300 3.310 8,324 -0.08(-2.36%)
Oct 12, 2016 3.330 3.390 3.290 3.390 93,600 +0.01(+0.30%)
Oct 11, 2016 3.400 3.400 3.370 3.380 7,400 -0.02(-0.59%)
Oct 07, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 06, 2016 3.400 3.400 3.400 3.400 4,300 +0.02(+0.59%)
Oct 05, 2016 3.480 3.490 3.380 3.380 10,996 -0.10(-2.87%)
Oct 04, 2016 3.460 3.485 3.420 3.480 2,370 +0.04(+1.16%)
Oct 03, 2016 3.470 3.470 3.410 3.440 9,969 -0.08(-2.27%)
Sep 30, 2016 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Sep 29, 2016 3.460 3.590 3.450 3.520 21,200 -0.08(-2.22%)
Sep 28, 2016 3.740 3.740 3.500 3.600 35,750 +0.06(+1.69%)
Sep 27, 2016 3.410 3.610 3.400 3.540 7,880 +0.07(+2.02%)
Sep 26, 2016 3.470 3.470 3.450 3.470 2,848 -0.01(-0.29%)
Sep 23, 2016 3.480 3.480 3.480 3.480 100 -0.01(-0.29%)
Sep 22, 2016 3.390 3.490 3.390 3.490 4,699 +0.09(+2.65%)
Sep 21, 2016 3.350 3.440 3.330 3.400 28,295 +0.05(+1.49%)
Sep 20, 2016 3.480 3.480 3.320 3.350 6,225 -0.13(-3.74%)
Sep 19, 2016 3.480 3.480 3.480 3.480 100 +0.11(+3.26%)
Sep 16, 2016 3.380 3.490 3.350 3.370 8,900 -0.12(-3.44%)
Sep 15, 2016 3.370 3.490 3.370 3.490 527 +0.00(+0.00%)
Sep 14, 2016 3.380 3.490 3.370 3.490 12,200 +0.11(+3.25%)
Sep 13, 2016 3.400 3.520 3.350 3.380 3,400 -0.12(-3.43%)
Sep 12, 2016 3.420 3.500 3.400 3.500 2,035 +0.08(+2.34%)
Sep 09, 2016 3.500 3.500 3.420 3.420 7,615 -0.06(-1.72%)
Sep 08, 2016 3.500 3.500 3.480 3.480 300 +0.04(+1.16%)
Sep 07, 2016 3.610 3.610 3.440 3.440 9,190 -0.25(-6.78%)
Sep 06, 2016 3.710 3.710 3.690 3.690 3,474 -0.01(-0.27%)
Sep 02, 2016 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 01, 2016 3.500 3.700 3.480 3.700 11,783 +0.20(+5.71%)
Aug 31, 2016 3.460 3.520 3.450 3.500 12,844 +0.00(+0.00%)
Aug 30, 2016 3.400 3.500 3.400 3.500 14,142 +0.02(+0.57%)
Aug 29, 2016 3.400 3.480 3.400 3.480 3,500 +0.07(+2.05%)
Aug 26, 2016 3.460 3.480 3.410 3.410 8,686 -0.04(-1.16%)
Aug 25, 2016 3.360 3.450 3.330 3.450 11,750 +0.12(+3.60%)
Aug 24, 2016 3.360 3.370 3.330 3.330 1,000 +0.00(+0.00%)
Aug 23, 2016 3.310 3.360 3.300 3.330 5,825 +0.00(+0.00%)
Aug 22, 2016 3.300 3.330 3.300 3.330 5,419 -0.02(-0.60%)
Aug 19, 2016 3.390 3.390 3.350 3.350 3,200 -0.04(-1.18%)
Aug 17, 2016 3.390 3.390 3.390 0 +0.06(+1.80%)
Aug 16, 2016 3.440 3.440 3.330 3.330 28,790 -0.12(-3.48%)
Aug 15, 2016 3.570 3.570 3.440 3.450 3,520 -0.05(-1.43%)
Aug 12, 2016 3.550 3.580 3.500 3.500 4,085 +0.03(+0.86%)
Aug 11, 2016 3.490 3.490 3.470 3.470 1,400 +0.02(+0.58%)
Aug 10, 2016 3.520 3.550 3.440 3.450 4,663 -0.08(-2.40%)
Aug 09, 2016 3.610 3.675 3.520 3.535 28,400 -0.15(-3.94%)
Aug 08, 2016 3.550 3.680 3.500 3.680 2,500 +0.12(+3.37%)
Aug 05, 2016 3.510 3.560 3.320 3.560 16,600 +0.01(+0.28%)
Aug 04, 2016 3.490 3.600 3.490 3.550 25,137 +0.15(+4.41%)
Aug 03, 2016 3.250 3.400 3.250 3.400 3,020 +0.07(+2.10%)
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.