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

Conifex Timber Inc (TSX: CFF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 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 29, 2021 1.720 1.770 1.700 1.770 10,532 +0.03(+1.72%)
Oct 28, 2021 1.750 1.750 1.660 1.740 21,296 -0.06(-3.33%)
Oct 27, 2021 1.800 1.780 1.750 1.800 20,614 +0.01(+0.56%)
Oct 26, 2021 1.840 1.790 42,292 -0.06(-3.24%)
Oct 25, 2021 1.890 1.890 1.850 1.850 3,825 -0.02(-1.07%)
Oct 22, 2021 1.830 1.880 1.830 1.870 7,303 +0.01(+0.54%)
Oct 21, 2021 1.970 1.970 1.850 1.860 32,589 -0.07(-3.63%)
Oct 20, 2021 1.900 1.940 1.900 1.930 11,378 +0.02(+1.05%)
Oct 19, 2021 1.930 1.940 1.890 1.910 26,482 -0.02(-1.04%)
Oct 18, 2021 1.950 1.950 1.900 1.930 20,331 +0.01(+0.52%)
Oct 15, 2021 1.890 1.980 1.880 1.920 111,714 -0.02(-1.03%)
Oct 14, 2021 1.990 1.990 1.880 1.940 43,774 +0.03(+1.57%)
Oct 13, 2021 1.920 1.920 1.870 1.910 10,512 +0.02(+1.06%)
Oct 12, 2021 1.850 1.950 1.850 1.890 14,554 +0.04(+2.16%)
Oct 08, 2021 1.850 1.850 1.850 0 -0.01(-0.54%)
Oct 07, 2021 1.880 1.900 1.860 1.860 47,945 -0.03(-1.59%)
Oct 06, 2021 1.860 1.900 1.850 1.890 3,826 +0.00(+0.00%)
Oct 05, 2021 1.900 1.910 1.850 1.890 25,701 +0.03(+1.61%)
Oct 04, 2021 1.770 1.870 1.770 1.860 36,163 +0.08(+4.49%)
Oct 01, 2021 1.770 1.840 1.760 1.780 15,072 +0.01(+0.56%)
Sep 30, 2021 1.780 1.780 1.760 1.770 9,113 +0.00(+0.00%)
Sep 29, 2021 1.780 1.840 1.760 1.770 2,825 +0.00(+0.00%)
Sep 28, 2021 1.820 1.820 1.750 1.770 10,380 -0.04(-2.21%)
Sep 27, 2021 1.770 1.820 1.760 1.810 14,429 +0.05(+2.84%)
Sep 24, 2021 1.750 1.800 1.750 1.760 28,109 -0.07(-3.83%)
Sep 23, 2021 1.750 1.830 1.750 1.830 7,017 +0.08(+4.57%)
Sep 22, 2021 1.770 1.810 1.720 1.750 16,825 -0.02(-1.13%)
Sep 21, 2021 1.730 1.780 1.710 1.770 14,308 +0.07(+4.12%)
Sep 20, 2021 1.760 1.760 1.660 1.700 67,408 -0.13(-7.10%)
Sep 17, 2021 1.830 1.840 1.830 1.830 12,419 +0.02(+1.10%)
Sep 16, 2021 1.940 1.950 1.810 1.810 39,543 -0.08(-4.23%)
Sep 15, 2021 1.890 1.890 1.870 1.890 6,000 -0.04(-2.07%)
Sep 14, 2021 1.960 1.960 1.900 1.930 11,628 -0.02(-1.03%)
Sep 13, 2021 1.870 1.980 1.870 1.950 26,216 +0.08(+4.28%)
Sep 10, 2021 1.900 1.920 1.870 1.870 30,434 -0.03(-1.58%)
Sep 09, 2021 1.920 1.920 1.870 1.900 14,401 +0.02(+1.06%)
Sep 08, 2021 1.890 1.890 1.860 1.880 13,106 -0.01(-0.53%)
Sep 07, 2021 1.920 1.940 1.860 1.890 34,003 +0.02(+1.07%)
Sep 03, 2021 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 02, 2021 1.860 1.870 1.850 1.870 10,030 +0.02(+1.08%)
Sep 01, 2021 1.800 1.850 1.790 1.850 18,907 +0.02(+1.09%)
Aug 31, 2021 1.860 1.870 1.830 1.830 12,511 -0.05(-2.66%)
Aug 30, 2021 1.900 1.900 1.880 1.880 15,372 +0.00(+0.00%)
Aug 27, 2021 1.900 1.900 1.840 1.880 37,791 -0.01(-0.53%)
Aug 26, 2021 1.830 1.900 1.830 1.890 29,880 +0.07(+3.85%)
Aug 25, 2021 1.840 1.840 1.780 1.820 7,970 -0.02(-1.09%)
Aug 24, 2021 1.730 1.870 1.730 1.840 14,072 +0.11(+6.36%)
Aug 23, 2021 1.730 1.740 1.710 1.730 39,933 -0.03(-1.70%)
Aug 20, 2021 1.870 1.870 1.750 1.760 40,365 -0.14(-7.37%)
Aug 19, 2021 1.910 1.920 1.880 1.900 46,749 -0.02(-1.04%)
Aug 18, 2021 1.920 1.940 1.900 1.920 30,884 +0.02(+1.05%)
Aug 17, 2021 1.900 1.910 1.900 1.900 57,254 -0.02(-1.04%)
Aug 16, 2021 1.910 1.940 1.850 1.920 50,310 +0.02(+1.05%)
Aug 13, 2021 1.840 1.940 1.830 1.900 64,701 +0.07(+3.83%)
Aug 12, 2021 1.870 1.870 1.820 1.830 361,648 -0.04(-2.14%)
Aug 11, 2021 1.790 1.880 1.790 1.870 300,335 +0.12(+6.86%)
Aug 10, 2021 1.660 1.760 1.650 1.750 63,790 +0.13(+8.02%)
Aug 09, 2021 1.650 1.690 1.620 1.620 38,348 -0.03(-1.82%)
Aug 06, 2021 1.630 1.700 1.610 1.650 20,396 +0.03(+1.85%)
Aug 05, 2021 1.760 1.760 1.610 1.620 17,227 -0.02(-1.22%)
Aug 04, 2021 1.710 1.710 1.630 1.640 14,043 -0.04(-2.38%)
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.