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

Conifex Timber Inc (TSX: CFF )

0.3450 -0.1350 (-28.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Dec 31, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 30, 2015 2.350 2.350 2.300 2.300 7,535 +0.00(+0.00%)
Dec 29, 2015 2.250 2.350 2.250 2.300 16,280 +0.08(+3.60%)
Dec 24, 2015 2.220 2.220 2.220 0 +0.00(+0.00%)
Dec 23, 2015 2.200 2.300 2.200 2.220 23,300 +0.06(+2.78%)
Dec 22, 2015 2.290 2.350 2.160 2.160 24,027 -0.04(-1.82%)
Dec 21, 2015 2.210 2.340 2.200 2.200 51,421 +0.07(+3.29%)
Dec 18, 2015 2.150 2.250 2.130 2.130 93,274 +0.13(+6.50%)
Dec 17, 2015 1.920 2.100 1.920 2.000 128,148 +0.08(+4.17%)
Dec 16, 2015 1.860 2.050 1.860 1.920 27,700 +0.11(+6.08%)
Dec 15, 2015 1.850 1.850 1.810 1.810 13,900 -0.04(-2.16%)
Dec 14, 2015 1.900 1.920 1.850 1.850 27,255 -0.05(-2.63%)
Dec 11, 2015 1.905 1.940 1.870 1.900 13,382 +0.03(+1.60%)
Dec 10, 2015 1.960 1.960 1.850 1.870 38,713 +0.01(+0.54%)
Dec 09, 2015 2.100 2.150 1.850 1.860 64,788 -0.19(-9.27%)
Dec 08, 2015 1.970 2.090 1.970 2.050 28,381 +0.10(+5.13%)
Dec 07, 2015 2.000 2.080 1.950 1.950 13,100 -0.02(-1.02%)
Dec 04, 2015 2.150 2.210 1.960 1.970 79,942 -0.15(-7.08%)
Dec 03, 2015 2.220 2.220 2.120 2.120 36,994 -0.10(-4.50%)
Dec 02, 2015 2.200 2.280 2.200 2.220 42,212 -0.03(-1.33%)
Dec 01, 2015 2.400 2.500 2.200 2.250 108,045 -0.12(-5.06%)
Nov 30, 2015 2.460 2.460 2.350 2.370 11,916 +0.02(+0.85%)
Nov 26, 2015 2.350 2.350 2.350 0 +0.01(+0.43%)
Nov 25, 2015 2.330 2.360 2.300 2.340 7,700 +0.03(+1.30%)
Nov 24, 2015 2.400 2.410 2.310 2.310 24,720 -0.10(-4.15%)
Nov 23, 2015 2.320 2.410 26,750 -0.02(-0.82%)
Nov 20, 2015 2.450 2.500 2.400 2.430 4,000 -0.06(-2.41%)
Nov 19, 2015 2.490 2.500 2.490 2.490 10,300 -0.08(-3.11%)
Nov 18, 2015 2.530 2.570 2.450 2.570 41,997 +0.02(+0.78%)
Nov 17, 2015 2.620 2.620 2.380 2.550 48,335 -0.05(-1.92%)
Nov 16, 2015 2.630 2.700 2.550 2.600 18,000 -0.07(-2.62%)
Nov 13, 2015 2.700 2.700 2.500 2.670 30,757 -0.05(-1.84%)
Nov 12, 2015 2.500 2.750 2.500 2.720 0 +0.03(+1.12%)
Nov 11, 2015 2.720 2.720 2.440 2.690 44,990 -0.06(-2.18%)
Nov 10, 2015 3.180 3.180 2.680 2.750 69,490 -0.15(-5.17%)
Nov 09, 2015 2.960 2.970 2.700 2.900 23,831 +0.00(+0.00%)
Nov 06, 2015 2.900 2.900 2.900 2.900 500 +0.07(+2.47%)
Nov 05, 2015 2.940 2.940 2.810 2.830 1,900 -0.02(-0.70%)
Nov 04, 2015 2.860 2.860 2.850 2.850 5,810 +0.00(+0.00%)
Nov 03, 2015 2.950 3.000 2.850 2.850 6,223 -0.06(-2.06%)
Nov 02, 2015 2.950 2.950 2.850 2.910 28,500 -0.04(-1.36%)
Oct 30, 2015 3.000 3.000 2.950 2.950 133,200 -0.04(-1.34%)
Oct 29, 2015 2.990 2.990 2.970 2.990 28,235 +0.00(+0.00%)
Oct 28, 2015 2.970 3.000 2.950 2.990 53,591 -0.05(-1.64%)
Oct 27, 2015 3.150 3.150 3.000 3.040 7,100 -0.07(-2.25%)
Oct 26, 2015 3.100 3.150 2.900 3.110 29,527 +0.05(+1.63%)
Oct 23, 2015 3.040 3.090 2.970 3.060 53,270 -0.04(-1.29%)
Oct 22, 2015 3.120 3.150 3.100 3.100 9,032 +0.01(+0.32%)
Oct 21, 2015 2.990 3.150 2.970 3.090 5,869 +0.04(+1.31%)
Oct 20, 2015 3.040 3.050 3.040 3.050 3,500 +0.06(+2.01%)
Oct 19, 2015 3.040 3.140 2.960 2.990 45,150 -0.08(-2.61%)
Oct 16, 2015 3.120 3.150 3.070 3.070 12,881 -0.02(-0.65%)
Oct 15, 2015 3.210 3.210 3.080 3.090 166,900 -0.01(-0.32%)
Oct 14, 2015 2.970 3.250 2.970 3.100 128,133 -0.02(-0.64%)
Oct 13, 2015 3.120 3.140 3.000 3.120 27,000 +0.05(+1.63%)
Oct 09, 2015 3.070 3.070 3.070 0 -0.03(-0.97%)
Oct 08, 2015 3.270 3.270 3.100 3.100 70,390 -0.14(-4.32%)
Oct 07, 2015 3.270 3.400 3.200 3.240 41,832 -0.02(-0.61%)
Oct 06, 2015 3.200 3.260 3.150 3.260 6,000 +0.06(+1.87%)
Oct 05, 2015 3.210 3.250 2.970 3.200 21,000 -0.04(-1.23%)
Oct 02, 2015 3.160 3.250 3.070 3.240 9,927 -0.04(-1.22%)
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.