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 +0.0150 (+3.23%)
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 31, 2018 2.460 2.590 2.450 2.500 67,454 +0.02(+0.81%)
Oct 30, 2018 2.520 2.540 2.420 2.480 84,100 -0.03(-1.20%)
Oct 29, 2018 2.640 2.660 2.510 2.510 91,629 -0.08(-3.09%)
Oct 26, 2018 2.640 2.720 2.530 2.590 112,247 -0.09(-3.36%)
Oct 25, 2018 2.810 2.880 2.600 2.680 115,819 -0.11(-3.94%)
Oct 24, 2018 3.000 3.030 2.790 2.790 187,287 -0.21(-7.00%)
Oct 23, 2018 2.970 3.000 2.900 3.000 40,503 +0.02(+0.67%)
Oct 22, 2018 3.060 3.060 2.930 2.980 38,760 -0.09(-2.93%)
Oct 19, 2018 3.000 3.080 2.970 3.070 121,751 +0.13(+4.42%)
Oct 18, 2018 2.990 2.990 2.890 2.940 220,100 -0.06(-2.00%)
Oct 17, 2018 3.050 3.050 2.960 3.000 143,720 -0.02(-0.66%)
Oct 16, 2018 3.000 3.100 2.950 3.020 182,076 +0.07(+2.37%)
Oct 15, 2018 3.200 3.200 2.820 2.950 298,143 -0.29(-8.95%)
Oct 12, 2018 3.280 3.320 3.160 3.240 72,171 -0.07(-2.11%)
Oct 11, 2018 3.510 3.510 3.280 3.310 113,943 -0.17(-4.89%)
Oct 10, 2018 3.690 3.690 3.400 3.480 143,792 -0.15(-4.13%)
Oct 09, 2018 3.760 3.760 3.560 3.630 117,163 -0.13(-3.46%)
Oct 05, 2018 3.760 3.760 3.760 0 -0.07(-1.83%)
Oct 04, 2018 3.970 4.000 3.770 3.830 63,565 -0.08(-2.05%)
Oct 03, 2018 4.110 4.110 3.890 3.910 90,814 -0.18(-4.40%)
Oct 02, 2018 4.350 4.370 4.060 4.090 64,439 -0.27(-6.19%)
Oct 01, 2018 4.050 4.360 4.010 4.360 104,757 +0.23(+5.57%)
Sep 28, 2018 4.140 4.170 4.070 4.130 20,083 +0.00(+0.00%)
Sep 27, 2018 4.580 4.580 4.110 4.130 17,910 -0.04(-0.96%)
Sep 26, 2018 4.110 4.200 4.010 4.170 219,002 +0.06(+1.46%)
Sep 25, 2018 4.130 4.190 4.050 4.110 28,500 -0.03(-0.72%)
Sep 24, 2018 4.200 4.470 4.050 4.140 49,479 -0.04(-0.96%)
Sep 21, 2018 4.050 4.200 4.000 4.180 83,697 +0.16(+3.98%)
Sep 20, 2018 3.850 4.030 3.850 4.020 69,404 +0.07(+1.77%)
Sep 19, 2018 4.310 4.310 3.950 3.950 105,171 -0.35(-8.14%)
Sep 18, 2018 4.590 4.590 4.270 4.300 69,000 -0.23(-5.08%)
Sep 17, 2018 4.500 4.550 4.490 4.530 34,970 +0.00(+0.00%)
Sep 14, 2018 4.600 4.610 4.500 4.530 27,100 -0.05(-1.09%)
Sep 13, 2018 4.640 4.660 4.580 4.580 6,000 -0.11(-2.35%)
Sep 12, 2018 4.660 4.830 4.590 4.690 29,364 +0.04(+0.86%)
Sep 11, 2018 4.610 4.670 4.610 4.650 7,845 +0.07(+1.53%)
Sep 10, 2018 4.590 4.610 4.460 4.580 5,870 +0.04(+0.88%)
Sep 07, 2018 4.520 4.600 4.500 4.540 12,813 +0.01(+0.22%)
Sep 06, 2018 4.500 4.570 4.480 4.530 45,570 -0.04(-0.88%)
Sep 05, 2018 4.590 4.620 4.460 4.570 63,917 -0.09(-1.93%)
Sep 04, 2018 4.620 4.680 4.570 4.660 13,072 -0.07(-1.48%)
Aug 31, 2018 4.730 4.730 4.730 0 -0.05(-1.05%)
Aug 30, 2018 4.860 4.880 4.750 4.780 18,933 -0.14(-2.85%)
Aug 29, 2018 5.060 5.060 4.800 4.920 15,005 -0.03(-0.61%)
Aug 28, 2018 4.950 5.070 4.910 4.950 15,550 -0.05(-1.00%)
Aug 27, 2018 4.940 5.000 4.870 5.000 13,180 +0.10(+2.04%)
Aug 24, 2018 5.070 5.070 4.820 4.900 23,261 -0.10(-2.00%)
Aug 23, 2018 5.030 5.050 5.000 5.000 27,267 -0.05(-0.99%)
Aug 22, 2018 5.020 5.090 4.880 5.050 31,164 +0.03(+0.60%)
Aug 21, 2018 5.000 5.050 4.950 5.020 74,975 -0.07(-1.38%)
Aug 20, 2018 5.250 5.690 5.070 5.090 109,309 -0.07(-1.36%)
Aug 17, 2018 5.010 5.270 4.930 5.160 63,335 +0.16(+3.20%)
Aug 16, 2018 4.710 5.100 4.710 5.000 45,700 +0.25(+5.26%)
Aug 15, 2018 4.740 4.750 4.610 4.750 179,810 +0.02(+0.42%)
Aug 14, 2018 4.710 4.840 4.420 4.730 192,886 +0.07(+1.50%)
Aug 13, 2018 4.940 5.000 4.600 4.660 73,751 -0.27(-5.48%)
Aug 10, 2018 5.010 5.080 4.910 4.930 229,021 +0.21(+4.45%)
Aug 09, 2018 4.660 4.750 4.380 4.720 106,239 +0.02(+0.43%)
Aug 08, 2018 4.810 4.840 4.650 4.700 60,486 -0.06(-1.26%)
Aug 07, 2018 4.660 4.760 4.650 4.760 34,345 +0.08(+1.71%)
Aug 03, 2018 4.680 4.680 4.680 0 -0.08(-1.68%)
Aug 02, 2018 4.870 4.880 4.660 4.760 90,550 -0.13(-2.66%)
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.