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 30, 2020 1.120 1.120 1.090 1.110 10,575 -0.02(-1.77%)
Oct 29, 2020 1.080 1.140 1.030 1.130 9,700 +0.03(+2.73%)
Oct 28, 2020 1.130 1.150 1.060 1.100 33,610 -0.03(-2.65%)
Oct 27, 2020 1.150 1.150 1.130 1.130 4,409 -0.05(-4.24%)
Oct 26, 2020 1.200 1.200 1.150 1.180 10,700 +0.00(+0.00%)
Oct 23, 2020 1.160 1.190 1.090 1.180 30,682 +0.03(+2.61%)
Oct 22, 2020 1.160 1.160 1.100 1.150 26,519 -0.04(-3.36%)
Oct 21, 2020 1.170 1.220 1.010 1.190 285,355 +0.02(+1.71%)
Oct 20, 2020 1.120 1.220 1.100 1.170 167,495 +0.07(+6.36%)
Oct 19, 2020 1.130 1.130 1.100 1.100 6,070 -0.03(-2.65%)
Oct 16, 2020 1.130 1.130 1.130 1.130 5,040 -0.01(-0.88%)
Oct 15, 2020 1.100 1.150 1.050 1.140 63,058 +0.04(+3.64%)
Oct 14, 2020 1.130 1.130 1.070 1.100 21,535 -0.04(-3.51%)
Oct 13, 2020 1.170 1.180 1.060 1.140 27,594 -0.02(-1.72%)
Oct 09, 2020 1.160 1.160 1.160 0 -0.03(-2.52%)
Oct 08, 2020 1.250 1.250 1.160 1.190 34,560 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.160 1.170 1,762 -0.03(-2.50%)
Oct 06, 2020 1.230 1.250 1.200 1.200 6,342 -0.03(-2.44%)
Oct 05, 2020 1.170 1.250 1.170 1.230 2,755 +0.03(+2.50%)
Oct 02, 2020 1.220 1.220 1.110 1.200 5,374 +0.00(+0.00%)
Oct 01, 2020 1.140 1.200 1.140 1.200 4,606 +0.06(+5.26%)
Sep 30, 2020 1.150 1.150 1.140 1.140 1,498 -0.01(-0.87%)
Sep 29, 2020 1.150 1.180 1.140 1.150 12,769 -0.02(-1.71%)
Sep 28, 2020 1.190 1.190 1.150 1.170 7,610 +0.01(+0.86%)
Sep 25, 2020 1.140 1.200 1.140 1.160 4,200 +0.02(+1.75%)
Sep 24, 2020 1.150 1.220 1.140 1.140 27,576 -0.01(-0.87%)
Sep 23, 2020 1.170 1.170 1.140 1.150 27,114 -0.04(-3.36%)
Sep 22, 2020 1.170 1.200 1.160 1.190 16,566 +0.02(+1.71%)
Sep 21, 2020 1.270 1.270 1.160 1.170 37,450 -0.04(-3.31%)
Sep 18, 2020 1.160 1.300 1.130 1.210 106,976 +0.03(+2.54%)
Sep 17, 2020 1.260 1.260 1.100 1.180 179,437 -0.06(-4.84%)
Sep 16, 2020 1.360 1.360 1.240 1.240 29,788 -0.11(-8.15%)
Sep 15, 2020 1.250 1.480 1.240 1.350 107,234 +0.11(+8.87%)
Sep 14, 2020 1.280 1.280 1.100 1.240 54,069 -0.01(-0.80%)
Sep 11, 2020 1.180 1.260 1.170 1.250 20,478 +0.07(+5.93%)
Sep 10, 2020 1.170 1.330 1.150 1.180 48,316 +0.01(+0.85%)
Sep 09, 2020 1.210 1.230 1.160 1.170 32,038 -0.07(-5.65%)
Sep 08, 2020 1.220 1.330 1.210 1.240 27,804 -0.05(-3.88%)
Sep 04, 2020 1.290 1.290 1.290 0 +0.04(+3.20%)
Sep 03, 2020 1.280 1.280 1.160 1.250 62,842 -0.06(-4.58%)
Sep 02, 2020 1.300 1.400 1.280 1.310 52,196 -0.07(-5.07%)
Sep 01, 2020 1.300 1.390 1.210 1.380 102,410 +0.18(+15.00%)
Aug 31, 2020 1.470 1.470 1.070 1.200 375,218 -0.25(-17.24%)
Aug 28, 2020 1.490 1.510 1.440 1.450 72,203 +0.00(+0.00%)
Aug 27, 2020 1.490 1.500 1.450 1.450 11,799 -0.05(-3.33%)
Aug 26, 2020 1.490 1.530 1.450 1.500 32,119 +0.02(+1.35%)
Aug 25, 2020 1.580 1.580 1.410 1.480 123,373 -0.09(-5.73%)
Aug 24, 2020 1.610 1.610 1.570 1.570 67,747 -0.03(-1.88%)
Aug 21, 2020 1.690 1.740 1.550 1.600 97,146 -0.10(-5.88%)
Aug 20, 2020 1.750 1.800 1.610 1.700 376,231 +0.03(+1.80%)
Aug 19, 2020 1.490 1.740 1.490 1.670 386,044 +0.18(+12.08%)
Aug 18, 2020 1.500 1.580 1.350 1.490 186,413 +0.00(+0.00%)
Aug 17, 2020 1.230 1.510 1.220 1.490 199,785 +0.26(+21.14%)
Aug 14, 2020 1.230 1.250 1.170 1.230 150,146 +0.05(+4.24%)
Aug 13, 2020 1.100 1.220 1.100 1.180 91,688 +0.11(+10.28%)
Aug 12, 2020 1.060 1.080 0.9300 1.070 76,950 -0.01(-0.93%)
Aug 11, 2020 1.030 1.080 1.030 1.080 12,500 +0.02(+1.89%)
Aug 10, 2020 1.080 1.090 1.050 1.060 21,500 -0.02(-1.85%)
Aug 07, 2020 1.000 1.090 1.000 1.080 52,500 +0.06(+5.88%)
Aug 06, 2020 1.020 1.030 1.000 1.020 29,550 +0.03(+3.03%)
Aug 05, 2020 1.030 1.040 0.9900 0.9900 25,200 -0.03(-2.94%)
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.