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, 2023 0.6100 0.6100 0.5900 0.5900 39,000 -0.02(-3.28%)
Nov 29, 2023 0.6200 0.6200 0.5900 0.6100 59,974 +0.00(+0.00%)
Nov 28, 2023 0.6200 0.6200 0.6100 0.6100 11,500 +0.00(+0.00%)
Nov 27, 2023 0.6300 0.6300 0.6100 0.6100 58,500 -0.01(-1.61%)
Nov 24, 2023 0.6100 0.6200 0.6100 0.6200 1,750 +0.02(+3.33%)
Nov 23, 2023 0.6200 0.6200 0.6000 0.6000 34,211 -0.02(-3.23%)
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 16,000 +0.02(+3.33%)
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 28,004 +0.00(+0.00%)
Nov 20, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Nov 17, 2023 0.6200 0.6200 0.6000 0.6100 33,000 +0.00(+0.00%)
Nov 16, 2023 0.6300 0.6300 0.6100 0.6100 12,250 -0.01(-1.61%)
Nov 15, 2023 0.6700 0.6700 0.6200 0.6200 38,707 -0.01(-1.59%)
Nov 14, 2023 0.6500 0.6500 0.6200 0.6300 32,500 -0.02(-3.08%)
Nov 10, 2023 0.6500 0 +0.02(+3.17%)
Nov 09, 2023 0.6400 0.6400 0.5900 0.6300 42,700 -0.02(-3.08%)
Nov 08, 2023 0.6500 0.6500 0.6500 0.6500 10,001 +0.00(+0.00%)
Nov 07, 2023 0.6600 0.6600 0.6500 0.6500 81,000 +0.00(+0.00%)
Nov 06, 2023 0.6700 0.6700 0.6200 0.6500 73,600 +0.00(+0.00%)
Nov 03, 2023 0.6500 0.6500 0.6500 0.6500 74,750 +0.00(+0.00%)
Nov 02, 2023 0.6800 0.6800 0.6300 0.6500 28,000 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6500 0.6300 0.6500 5,000 +0.04(+6.56%)
Oct 31, 2023 0.6900 0.6900 0.6000 0.6100 48,335 -0.08(-11.59%)
Oct 30, 2023 0.6900 0.7000 0.6900 0.6900 26,500 -0.01(-1.43%)
Oct 27, 2023 0.7000 0.7000 0.7000 0.7000 76,627 +0.00(+0.00%)
Oct 26, 2023 0.7200 0.7200 0.7000 0.7000 24,500 +0.00(+0.00%)
Oct 25, 2023 0.7000 0.7000 0.6900 0.7000 27,200 +0.00(+0.00%)
Oct 24, 2023 0.7200 0.7200 0.6900 0.7000 30,900 -0.05(-6.67%)
Oct 23, 2023 0.7400 0.7600 0.7200 0.7500 30,300 +0.00(+0.00%)
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 15,600 +0.00(+0.00%)
Oct 18, 2023 0.7500 0 -0.02(-2.60%)
Oct 16, 2023 0.7700 5 -0.02(-2.53%)
Oct 13, 2023 0.8000 0.8000 0.7900 0.7900 3,910 -0.01(-1.25%)
Oct 12, 2023 0.8200 0.8200 0.8000 0.8000 1,084 -0.02(-2.44%)
Oct 05, 2023 0.8200 0 -0.01(-1.20%)
Oct 04, 2023 0.8200 0.8300 0.8200 0.8300 2,042 +0.01(+1.22%)
Oct 03, 2023 0.8200 0.8200 0.8200 0.8200 900 -0.02(-2.38%)
Oct 02, 2023 0.8500 0.8600 0.8300 0.8400 11,804 +0.00(+0.00%)
Sep 29, 2023 0.8300 0.8500 0.8300 0.8400 29,500 +0.02(+2.44%)
Sep 28, 2023 0.8300 0.8300 0.8200 0.8200 18,400 +0.00(+0.00%)
Sep 27, 2023 0.8400 0.8400 0.8200 0.8200 4,000 -0.03(-3.53%)
Sep 26, 2023 0.8800 0.8800 0.8500 0.8500 12,235 -0.05(-5.56%)
Sep 25, 2023 0.8900 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Sep 22, 2023 0.9300 0.9300 0.8900 0.9000 31,000 +0.01(+1.12%)
Sep 21, 2023 0.8900 0.8900 0.8900 0.8900 4,500 -0.02(-2.20%)
Sep 20, 2023 0.9000 0.9100 0.9000 0.9100 75,000 +0.03(+3.41%)
Sep 19, 2023 0.9000 0.9000 0.8700 0.8800 19,978 -0.02(-2.22%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 20,864 -0.03(-3.23%)
Sep 15, 2023 0.9500 0.9500 0.9300 0.9300 29,516 -0.02(-2.11%)
Sep 14, 2023 0.9900 0.9900 0.8800 0.9500 86,250 -0.04(-4.04%)
Sep 13, 2023 1.000 1.000 0.9900 0.9900 37,483 -0.01(-1.00%)
Sep 12, 2023 1.020 1.030 0.9900 1.000 32,659 -0.03(-2.91%)
Sep 11, 2023 1.070 1.070 1.030 1.030 171,300 -0.01(-0.96%)
Sep 08, 2023 1.070 1.070 1.040 1.040 1,227 -0.04(-3.70%)
Sep 07, 2023 1.080 1.080 1.070 1.080 115,300 -0.01(-0.92%)
Sep 06, 2023 1.120 1.130 1.090 1.090 76,203 -0.02(-1.80%)
Sep 05, 2023 1.130 1.130 1.110 1.110 1,712 +0.01(+0.91%)
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.