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, 2022 1.600 1.630 1.600 1.630 225 +0.03(+1.87%)
Oct 28, 2022 1.610 1.690 1.600 1.600 7,703 -0.08(-4.76%)
Oct 27, 2022 1.600 1.680 1.600 1.680 1,406 +0.11(+7.01%)
Oct 26, 2022 1.570 1.570 1.570 1.570 100 -0.01(-0.63%)
Oct 25, 2022 1.660 1.660 1.580 1.580 3,000 +0.02(+1.28%)
Oct 20, 2022 1.560 3 -0.05(-3.11%)
Oct 19, 2022 1.580 1.610 1.580 1.610 300 +0.03(+1.90%)
Oct 18, 2022 1.580 1.610 1.580 1.580 6,100 -0.02(-1.25%)
Oct 17, 2022 1.600 1.600 1.600 1.600 1,300 +0.02(+1.27%)
Oct 14, 2022 1.580 1.580 1.580 1.580 2,000 -0.01(-0.63%)
Oct 13, 2022 1.600 1.620 1.580 1.590 18,604 +0.01(+0.63%)
Oct 12, 2022 1.660 1.660 1.580 1.580 6,890 -0.12(-7.06%)
Oct 11, 2022 1.700 1.740 1.680 1.700 1,531 -0.02(-1.16%)
Oct 07, 2022 1.720 0 -0.01(-0.58%)
Oct 06, 2022 1.740 1.750 1.730 1.730 6,802 -0.01(-0.57%)
Oct 05, 2022 1.770 1.770 1.740 1.740 952 -0.03(-1.69%)
Oct 04, 2022 1.720 1.800 1.720 1.770 2,800 +0.07(+4.12%)
Oct 03, 2022 1.740 1.740 1.700 1.700 200 +0.00(+0.00%)
Sep 30, 2022 1.650 1.700 1.650 1.700 600 +0.05(+3.03%)
Sep 29, 2022 1.650 1.710 1.650 1.650 9,600 +0.00(+0.00%)
Sep 28, 2022 1.690 1.690 1.650 1.650 15,380 -0.07(-4.07%)
Sep 27, 2022 1.720 1.720 1.680 1.720 5,800 +0.03(+1.78%)
Sep 23, 2022 1.690 0 -0.11(-6.11%)
Sep 22, 2022 1.850 1.850 1.800 1.800 14,652 -0.05(-2.70%)
Sep 21, 2022 1.850 1.850 1.840 1.850 22,181 +0.02(+1.09%)
Sep 20, 2022 1.850 1.860 1.820 1.830 86,000 -0.02(-1.08%)
Sep 19, 2022 1.900 1.900 1.850 1.850 39,473 -0.07(-3.65%)
Sep 16, 2022 1.950 1.950 1.900 1.920 24,808 -0.03(-1.54%)
Sep 15, 2022 2.020 2.020 1.950 1.950 4,638 +0.04(+2.09%)
Sep 14, 2022 1.920 1.920 1.910 1.910 6,300 -0.04(-2.05%)
Sep 13, 2022 1.900 1.950 1.900 1.950 6,200 +0.04(+2.09%)
Sep 12, 2022 1.920 1.920 1.910 1.910 6,000 -0.03(-1.55%)
Sep 09, 2022 1.950 1.960 1.940 1.940 42,122 -0.01(-0.51%)
Sep 08, 2022 1.950 1.950 1.940 1.950 26,409 +0.00(+0.00%)
Sep 07, 2022 1.860 1.950 1.860 1.950 4,531 +0.10(+5.41%)
Sep 06, 2022 1.880 1.880 1.850 1.850 10,400 -0.03(-1.60%)
Sep 02, 2022 1.880 0 +0.00(+0.00%)
Sep 01, 2022 1.870 1.880 1.850 1.880 63,000 +0.01(+0.53%)
Aug 31, 2022 1.890 1.900 1.850 1.870 31,808 -0.02(-1.06%)
Aug 30, 2022 1.890 1.930 1.880 1.890 7,315 +0.02(+1.07%)
Aug 29, 2022 1.910 1.920 1.870 1.870 9,540 -0.03(-1.58%)
Aug 26, 2022 1.910 1.950 1.900 1.900 22,199 -0.01(-0.52%)
Aug 25, 2022 1.950 1.950 1.910 1.910 14,588 -0.04(-2.05%)
Aug 23, 2022 1.950 0 -0.06(-2.99%)
Aug 22, 2022 2.000 2.020 2.000 2.010 9,802 +0.00(+0.00%)
Aug 19, 2022 1.970 2.010 1.950 2.010 24,667 +0.02(+1.01%)
Aug 18, 2022 1.950 1.990 1.950 1.990 14,772 +0.03(+1.53%)
Aug 17, 2022 1.970 1.990 1.960 1.960 6,764 -0.03(-1.51%)
Aug 16, 2022 1.990 2.000 1.980 1.990 5,850 +0.01(+0.51%)
Aug 15, 2022 1.990 1.990 1.950 1.980 16,625 -0.02(-1.00%)
Aug 12, 2022 1.970 2.040 1.970 2.000 121,504 +0.03(+1.52%)
Aug 11, 2022 1.890 1.970 1.890 1.970 43,704 +0.11(+5.91%)
Aug 10, 2022 1.820 1.890 1.820 1.860 25,511 +0.06(+3.33%)
Aug 09, 2022 1.780 1.830 1.770 1.800 2,960 -0.02(-1.10%)
Aug 08, 2022 1.880 1.880 1.820 1.820 8,223 +0.02(+1.11%)
Aug 05, 2022 1.810 1.810 1.750 1.800 26,200 -0.02(-1.10%)
Aug 04, 2022 1.840 1.840 1.790 1.820 21,400 -0.01(-0.55%)
Aug 03, 2022 1.830 1.830 1.830 1.830 150 +0.00(+0.00%)
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.