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 (%)
Nov 30, 2022 1.690 1.690 1.690 1.690 200 +0.00(+0.00%)
Nov 29, 2022 1.690 1.690 1.690 1.690 956 +0.00(+0.00%)
Nov 28, 2022 1.710 1.710 1.690 1.690 16,821 -0.02(-1.17%)
Nov 25, 2022 1.680 1.710 1.640 1.710 1,102 +0.06(+3.64%)
Nov 24, 2022 1.630 1.650 1.630 1.650 6,454 +0.01(+0.61%)
Nov 23, 2022 1.690 1.710 1.630 1.640 10,647 -0.05(-2.96%)
Nov 22, 2022 1.670 1.690 1.590 1.690 24,827 +0.02(+1.20%)
Nov 21, 2022 1.560 1.670 1.560 1.670 14,500 +0.12(+7.74%)
Nov 18, 2022 1.520 1.550 1.510 1.550 6,736 +0.03(+1.97%)
Nov 17, 2022 1.510 1.520 1.510 1.520 400 +0.01(+0.66%)
Nov 16, 2022 1.520 1.520 1.510 1.510 7,500 -0.01(-0.66%)
Nov 15, 2022 1.570 1.570 1.520 1.520 30,790 -0.04(-2.56%)
Nov 14, 2022 1.560 1.580 1.560 1.560 21,202 +0.01(+0.65%)
Nov 11, 2022 1.550 1.590 1.550 1.550 152,203 +0.02(+1.31%)
Nov 10, 2022 1.520 1.550 1.520 1.530 15,060 +0.01(+0.66%)
Nov 09, 2022 1.560 1.560 1.520 1.520 800 -0.04(-2.56%)
Nov 08, 2022 1.600 1.600 1.560 1.560 23,297 -0.03(-1.89%)
Nov 07, 2022 1.620 1.620 1.590 1.590 12,800 -0.01(-0.63%)
Nov 04, 2022 1.590 1.600 1.590 1.600 210 +0.04(+2.56%)
Nov 03, 2022 1.620 1.620 1.560 1.560 3,602 -0.06(-3.70%)
Nov 02, 2022 1.620 1.620 1.620 1.620 100 -0.04(-2.41%)
Nov 01, 2022 1.650 1.660 1.650 1.660 800 +0.03(+1.84%)
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%)
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.