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 +0.0200 (+3.92%)
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 (%)
Nov 30, 2021 2.010 2.040 1.980 1.980 21,264 -0.05(-2.46%)
Nov 29, 2021 2.010 2.030 2.010 2.030 25,530 +0.04(+2.01%)
Nov 26, 2021 2.010 2.040 1.960 1.990 26,103 -0.04(-1.97%)
Nov 25, 2021 2.050 2.050 2.030 2.030 7,503 -0.01(-0.49%)
Nov 24, 2021 2.080 2.080 2.030 2.040 7,506 -0.04(-1.92%)
Nov 23, 2021 2.050 2.080 2.050 2.080 23,911 +0.02(+0.97%)
Nov 22, 2021 2.030 2.070 2.030 2.060 7,606 +0.03(+1.48%)
Nov 19, 2021 2.080 2.080 1.970 2.030 23,127 -0.05(-2.40%)
Nov 18, 2021 2.070 2.080 2.060 2.080 13,021 +0.01(+0.48%)
Nov 17, 2021 2.060 2.070 2.030 2.070 21,507 +0.01(+0.49%)
Nov 16, 2021 2.020 2.060 2.020 2.060 14,478 +0.02(+0.98%)
Nov 15, 2021 2.070 2.070 1.950 2.040 42,130 -0.02(-0.97%)
Nov 12, 2021 2.070 2.080 2.040 2.060 17,500 -0.02(-0.96%)
Nov 11, 2021 2.040 2.080 2.020 2.080 10,608 +0.05(+2.46%)
Nov 10, 2021 2.070 2.030 72,260 -0.09(-4.25%)
Nov 09, 2021 1.950 2.150 1.920 2.120 171,340 +0.36(+20.45%)
Nov 08, 2021 1.800 1.800 1.760 1.760 8,785 -0.05(-2.76%)
Nov 05, 2021 1.830 1.830 1.800 1.810 1,670 -0.01(-0.55%)
Nov 04, 2021 1.780 1.830 1.780 1.820 24,300 +0.05(+2.82%)
Nov 03, 2021 1.770 1.780 1.750 1.770 9,228 -0.01(-0.56%)
Nov 02, 2021 1.760 1.790 1.740 1.780 19,711 +0.00(+0.00%)
Nov 01, 2021 1.840 1.770 1.770 1.780 8,898 +0.01(+0.56%)
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%)
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.