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, 2019 0.6000 0.6200 0.6000 0.6200 2,500 +0.04(+6.90%)
Oct 30, 2019 0.5700 0.6900 0.5600 0.5800 58,196 +0.03(+5.45%)
Oct 29, 2019 0.5400 0.5500 0.5200 0.5500 7,000 +0.03(+5.77%)
Oct 28, 2019 0.5100 0.6000 0.5100 0.5200 24,370 +0.03(+6.12%)
Oct 25, 2019 0.5700 0.5700 0.4500 0.4900 19,759 -0.09(-15.52%)
Oct 24, 2019 0.5200 0.5900 0.5200 0.5800 8,619 +0.09(+18.37%)
Oct 23, 2019 0.5300 0.6900 0.4900 0.4900 120,851 -0.01(-2.00%)
Oct 22, 2019 0.3500 0.5000 0.3500 0.5000 98,599 +0.15(+42.86%)
Oct 21, 2019 0.3300 0.3500 0.3100 0.3500 44,070 +0.09(+34.62%)
Oct 18, 2019 0.2400 0.2600 0.2400 0.2600 14,500 +0.01(+4.00%)
Oct 17, 2019 0.2500 0.2600 0.2300 0.2500 57,853 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2100 0.2500 94,050 -0.01(-3.85%)
Oct 15, 2019 0.2900 0.2900 0.2600 0.2600 27,127 -0.03(-10.34%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 10, 2019 0.2600 0.2800 0.2600 0.2800 17,175 +0.02(+7.69%)
Oct 09, 2019 0.2600 0.2900 0.2600 0.2600 34,035 -0.04(-13.33%)
Oct 08, 2019 0.2100 0.3000 0.2100 0.3000 149,721 +0.07(+30.43%)
Oct 07, 2019 0.4300 0.4400 0.2000 0.2300 495,881 -0.21(-47.73%)
Oct 04, 2019 0.5200 0.5200 0.4300 0.4400 52,500 -0.10(-18.52%)
Oct 03, 2019 0.5400 0.5400 0.5400 0.5400 22,620 -0.01(-1.82%)
Oct 02, 2019 0.6000 0.6200 0.5300 0.5500 120,735 -0.06(-9.84%)
Oct 01, 2019 0.6700 0.6700 0.6100 0.6100 72,300 -0.07(-10.29%)
Sep 30, 2019 0.6700 0.6800 0.6700 0.6800 5,200 +0.00(+0.00%)
Sep 27, 2019 0.7000 0.7000 0.6800 0.6800 1,550 -0.01(-1.45%)
Sep 26, 2019 0.6800 0.6900 0.6800 0.6900 4,000 +0.00(+0.00%)
Sep 25, 2019 0.6800 0.6900 0.6800 0.6900 2,460 -0.01(-1.43%)
Sep 24, 2019 0.7200 0.7400 0.6800 0.7000 12,301 +0.00(+0.00%)
Sep 23, 2019 0.6700 0.7500 0.6700 0.7000 31,192 +0.01(+1.45%)
Sep 20, 2019 0.6900 0.6900 0.6600 0.6900 4,072 -0.01(-1.43%)
Sep 19, 2019 0.6500 0.7100 0.6500 0.7000 39,947 +0.02(+2.94%)
Sep 18, 2019 0.7100 0.7100 0.6600 0.6800 88,900 -0.01(-1.45%)
Sep 17, 2019 0.6800 0.6900 0.6800 0.6900 38,200 +0.01(+1.47%)
Sep 16, 2019 0.6700 0.6800 0.6700 0.6800 2,020 +0.05(+7.94%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 18,100 -0.01(-1.56%)
Sep 12, 2019 0.6500 0.6700 0.6400 0.6400 32,623 +0.00(+0.00%)
Sep 11, 2019 0.6500 0.6600 0.6400 0.6400 12,016 -0.01(-1.54%)
Sep 10, 2019 0.6400 0.6500 0.6300 0.6500 9,000 +0.03(+4.84%)
Sep 09, 2019 0.6500 0.6600 0.6200 0.6200 25,611 +0.00(+0.00%)
Sep 06, 2019 0.6400 0.6400 0.6100 0.6200 20,308 -0.05(-7.46%)
Sep 05, 2019 0.6600 0.6700 0.6600 0.6700 4,002 +0.03(+4.69%)
Sep 04, 2019 0.6800 0.6800 0.6300 0.6400 28,500 +0.03(+4.92%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Aug 29, 2019 0.6000 0.6000 0.6000 0.6000 700 +0.01(+1.69%)
Aug 28, 2019 0.5800 0.6100 0.5800 0.5900 33,100 +0.01(+1.72%)
Aug 27, 2019 0.5800 0.5800 0.5800 0.5800 1,006 -0.01(-1.69%)
Aug 26, 2019 0.6300 0.6300 0.5900 0.5900 17,513 +0.00(+0.00%)
Aug 23, 2019 0.6300 0.6300 0.5900 0.5900 14,700 -0.05(-7.81%)
Aug 22, 2019 0.6400 0.6400 0.5900 0.6400 9,904 +0.02(+3.23%)
Aug 21, 2019 0.5900 0.6200 0.5800 0.6200 110,640 +0.04(+6.90%)
Aug 20, 2019 0.6300 0.6300 0.5600 0.5800 20,889 -0.07(-10.77%)
Aug 19, 2019 0.7000 0.7000 0.6400 0.6500 24,897 -0.04(-5.80%)
Aug 16, 2019 0.7100 0.7100 0.6600 0.6900 36,386 +0.01(+1.47%)
Aug 15, 2019 0.7100 0.7200 0.6800 0.6800 38,678 -0.01(-1.45%)
Aug 14, 2019 0.8200 0.8200 0.6800 0.6900 237,028 -0.17(-19.77%)
Aug 13, 2019 0.8500 0.8600 0.8500 0.8600 32,104 +0.00(+0.00%)
Aug 12, 2019 0.8600 0.8800 0.8600 0.8600 43,464 +0.03(+3.61%)
Aug 09, 2019 0.8200 0.8300 0.8200 0.8300 13,000 +0.01(+1.22%)
Aug 08, 2019 0.8300 0.8300 0.8200 0.8200 18,250 -0.01(-1.20%)
Aug 07, 2019 0.8300 0.8400 0.8200 0.8300 4,500 -0.02(-2.35%)
Aug 06, 2019 0.8300 0.8500 0.8200 0.8500 7,100 +0.03(+3.66%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
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.