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 (%)
Dec 30, 2016 3.030 3.030 3.030 0 +0.03(+1.00%)
Dec 29, 2016 3.000 3.000 2.960 3.000 3,300 +0.05(+1.69%)
Dec 28, 2016 2.970 2.970 2.950 2.950 1,200 +0.02(+0.68%)
Dec 23, 2016 2.930 2.930 2.930 0 +0.03(+1.03%)
Dec 22, 2016 2.920 2.940 2.850 2.900 11,677 -0.09(-3.01%)
Dec 21, 2016 3.010 3.010 2.990 2.990 7,480 -0.01(-0.33%)
Dec 20, 2016 3.020 3.020 3.000 3.000 15,350 -0.03(-0.99%)
Dec 19, 2016 3.050 3.080 3.030 3.030 3,435 -0.02(-0.66%)
Dec 16, 2016 3.180 3.190 3.010 3.050 8,850 +0.08(+2.69%)
Dec 15, 2016 3.020 3.090 2.970 2.970 6,645 -0.03(-1.00%)
Dec 14, 2016 3.060 3.060 3.000 3.000 129,220 -0.05(-1.64%)
Dec 13, 2016 3.100 3.110 2.990 3.050 57,742 -0.05(-1.61%)
Dec 12, 2016 3.130 3.190 3.100 3.100 3,530 -0.09(-2.82%)
Dec 09, 2016 3.200 3.200 3.190 3.190 200 -0.06(-1.85%)
Dec 08, 2016 3.000 3.250 3.000 3.250 18,091 +0.25(+8.33%)
Dec 07, 2016 2.960 3.000 2.960 3.000 10,247 +0.00(+0.00%)
Dec 06, 2016 3.000 3.000 3.000 3.000 2,575 +0.01(+0.33%)
Dec 05, 2016 3.000 3.050 2.990 2.990 12,845 +0.00(+0.00%)
Dec 02, 2016 2.990 3.000 2.850 2.990 20,735 +0.00(+0.00%)
Dec 01, 2016 2.990 3.000 2.950 2.990 5,350 -0.01(-0.33%)
Nov 30, 2016 2.990 3.000 2.980 3.000 1,710 +0.09(+3.09%)
Nov 29, 2016 2.990 3.050 2.910 2.910 4,470 -0.06(-2.02%)
Nov 28, 2016 2.980 3.000 2.880 2.970 23,142 -0.02(-0.67%)
Nov 25, 2016 3.000 3.000 2.960 2.990 10,900 -0.01(-0.33%)
Nov 24, 2016 3.000 3.000 3.000 3.000 6,868 +0.00(+0.00%)
Nov 23, 2016 3.000 3.070 2.990 3.000 10,016 -0.09(-2.91%)
Nov 22, 2016 3.000 3.100 2.990 3.090 5,080 +0.09(+3.00%)
Nov 18, 2016 3.000 3.000 3.000 0 +0.05(+1.69%)
Nov 17, 2016 2.950 2.960 2.850 2.950 22,600 +0.00(+0.00%)
Nov 16, 2016 2.890 2.950 2.860 2.950 3,732 +0.05(+1.72%)
Nov 15, 2016 2.750 2.900 2.750 2.900 5,746 -0.03(-1.02%)
Nov 14, 2016 2.900 2.930 2.900 2.930 1,851 -0.07(-2.33%)
Nov 10, 2016 3.000 3.000 3.000 0 +0.04(+1.35%)
Nov 09, 2016 3.100 3.110 2.810 2.960 32,173 -0.14(-4.52%)
Nov 08, 2016 3.080 3.110 3.080 3.100 18,900 +0.25(+8.77%)
Nov 07, 2016 2.850 2.910 2.850 2.850 61,993 +0.00(+0.00%)
Nov 04, 2016 2.920 2.920 2.850 2.850 12,840 -0.07(-2.40%)
Nov 03, 2016 2.920 2.970 2.920 2.920 1,500 -0.03(-1.02%)
Nov 02, 2016 2.990 3.000 2.850 2.950 5,900 +0.00(+0.00%)
Nov 01, 2016 3.000 3.000 2.950 2.950 1,700 -0.12(-3.91%)
Oct 31, 2016 2.920 3.070 2.920 3.070 572 +0.09(+3.02%)
Oct 28, 2016 3.050 3.050 2.880 2.980 12,380 -0.02(-0.67%)
Oct 27, 2016 3.150 3.150 3.000 3.000 9,675 -0.10(-3.23%)
Oct 26, 2016 3.200 3.200 3.050 3.100 34,968 -0.13(-4.02%)
Oct 25, 2016 3.270 3.300 3.210 3.230 14,165 -0.05(-1.52%)
Oct 24, 2016 3.290 3.330 3.270 3.280 8,600 -0.01(-0.30%)
Oct 21, 2016 3.300 3.350 3.250 3.290 7,173 -0.04(-1.20%)
Oct 20, 2016 3.320 3.330 3.280 3.330 3,867 -0.05(-1.48%)
Oct 19, 2016 3.370 3.380 3.370 3.380 630 -0.01(-0.29%)
Oct 18, 2016 3.390 3.390 3.390 3.390 240 +0.00(+0.00%)
Oct 17, 2016 3.330 3.390 3.280 3.390 3,376 +0.10(+3.04%)
Oct 14, 2016 3.300 3.350 3.290 3.290 12,000 -0.02(-0.60%)
Oct 13, 2016 3.330 3.380 3.300 3.310 8,324 -0.08(-2.36%)
Oct 12, 2016 3.330 3.390 3.290 3.390 93,600 +0.01(+0.30%)
Oct 11, 2016 3.400 3.400 3.370 3.380 7,400 -0.02(-0.59%)
Oct 07, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 06, 2016 3.400 3.400 3.400 3.400 4,300 +0.02(+0.59%)
Oct 05, 2016 3.480 3.490 3.380 3.380 10,996 -0.10(-2.87%)
Oct 04, 2016 3.460 3.485 3.420 3.480 2,370 +0.04(+1.16%)
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.