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 31, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Dec 28, 2018 1.590 1.690 1.570 1.690 74,250 +0.12(+7.64%)
Dec 27, 2018 1.640 1.650 1.560 1.570 177,793 -0.03(-1.88%)
Dec 24, 2018 1.600 1.600 1.600 0 +0.03(+1.91%)
Dec 21, 2018 1.720 1.750 1.530 1.570 123,058 -0.05(-3.09%)
Dec 20, 2018 1.650 1.730 1.570 1.620 81,965 -0.08(-4.71%)
Dec 19, 2018 1.730 1.810 1.690 1.700 103,462 -0.05(-2.86%)
Dec 18, 2018 1.650 1.800 1.650 1.750 120,050 +0.11(+6.71%)
Dec 17, 2018 1.750 1.750 1.610 1.640 426,514 -0.06(-3.53%)
Dec 14, 2018 1.790 1.800 1.690 1.700 138,142 -0.04(-2.30%)
Dec 13, 2018 1.830 1.840 1.730 1.740 87,200 -0.08(-4.40%)
Dec 12, 2018 1.950 1.950 1.780 1.820 140,882 -0.11(-5.70%)
Dec 11, 2018 2.010 2.010 1.920 1.930 73,595 -0.07(-3.50%)
Dec 10, 2018 2.040 2.070 1.960 2.000 169,815 -0.06(-2.91%)
Dec 07, 2018 2.110 2.140 2.060 2.060 26,650 -0.06(-2.83%)
Dec 06, 2018 2.110 2.120 2.040 2.120 22,373 +0.01(+0.47%)
Dec 05, 2018 2.100 2.150 2.050 2.110 25,100 +0.02(+0.96%)
Dec 04, 2018 2.170 2.170 1.950 2.090 228,069 -0.06(-2.79%)
Dec 03, 2018 2.240 2.240 2.150 2.150 29,941 -0.04(-1.83%)
Nov 30, 2018 2.250 2.310 2.160 2.190 309,800 -0.02(-0.90%)
Nov 29, 2018 2.230 2.360 2.200 2.210 317,339 +0.02(+0.91%)
Nov 28, 2018 2.240 2.240 2.140 2.190 64,649 -0.02(-0.90%)
Nov 27, 2018 2.300 2.370 2.160 2.210 77,661 -0.10(-4.33%)
Nov 26, 2018 2.560 2.560 2.210 2.310 131,075 -0.24(-9.41%)
Nov 23, 2018 2.470 2.620 2.450 2.550 65,200 +0.09(+3.66%)
Nov 22, 2018 2.460 2.490 2.430 2.460 29,700 +0.00(+0.00%)
Nov 21, 2018 2.470 2.500 2.430 2.460 19,500 +0.02(+0.82%)
Nov 20, 2018 2.510 2.550 2.380 2.440 128,700 -0.08(-3.17%)
Nov 19, 2018 2.630 2.630 2.420 2.520 87,200 -0.11(-4.18%)
Nov 16, 2018 2.830 2.830 2.430 2.630 292,963 -0.15(-5.40%)
Nov 15, 2018 2.810 2.850 2.750 2.780 47,000 -0.02(-0.71%)
Nov 14, 2018 2.840 2.860 2.800 2.800 14,050 -0.01(-0.36%)
Nov 13, 2018 2.880 2.910 2.740 2.810 41,646 -0.08(-2.77%)
Nov 12, 2018 3.040 3.040 2.690 2.890 65,408 -0.06(-2.03%)
Nov 09, 2018 3.050 3.060 2.950 2.950 162,000 -0.10(-3.28%)
Nov 08, 2018 3.050 3.070 3.050 3.050 52,700 +0.00(+0.00%)
Nov 07, 2018 3.090 3.090 3.040 3.050 48,035 +0.00(+0.00%)
Nov 06, 2018 3.170 3.170 3.000 3.050 55,200 -0.17(-5.28%)
Nov 05, 2018 3.470 3.470 3.200 3.220 79,266 -0.16(-4.73%)
Nov 02, 2018 3.100 3.470 3.070 3.380 120,425 +0.33(+10.82%)
Nov 01, 2018 2.500 3.080 2.500 3.050 335,133 +0.55(+22.00%)
Oct 31, 2018 2.460 2.590 2.450 2.500 67,454 +0.02(+0.81%)
Oct 30, 2018 2.520 2.540 2.420 2.480 84,100 -0.03(-1.20%)
Oct 29, 2018 2.640 2.660 2.510 2.510 91,629 -0.08(-3.09%)
Oct 26, 2018 2.640 2.720 2.530 2.590 112,247 -0.09(-3.36%)
Oct 25, 2018 2.810 2.880 2.600 2.680 115,819 -0.11(-3.94%)
Oct 24, 2018 3.000 3.030 2.790 2.790 187,287 -0.21(-7.00%)
Oct 23, 2018 2.970 3.000 2.900 3.000 40,503 +0.02(+0.67%)
Oct 22, 2018 3.060 3.060 2.930 2.980 38,760 -0.09(-2.93%)
Oct 19, 2018 3.000 3.080 2.970 3.070 121,751 +0.13(+4.42%)
Oct 18, 2018 2.990 2.990 2.890 2.940 220,100 -0.06(-2.00%)
Oct 17, 2018 3.050 3.050 2.960 3.000 143,720 -0.02(-0.66%)
Oct 16, 2018 3.000 3.100 2.950 3.020 182,076 +0.07(+2.37%)
Oct 15, 2018 3.200 3.200 2.820 2.950 298,143 -0.29(-8.95%)
Oct 12, 2018 3.280 3.320 3.160 3.240 72,171 -0.07(-2.11%)
Oct 11, 2018 3.510 3.510 3.280 3.310 113,943 -0.17(-4.89%)
Oct 10, 2018 3.690 3.690 3.400 3.480 143,792 -0.15(-4.13%)
Oct 09, 2018 3.760 3.760 3.560 3.630 117,163 -0.13(-3.46%)
Oct 05, 2018 3.760 3.760 3.760 0 -0.07(-1.83%)
Oct 04, 2018 3.970 4.000 3.770 3.830 63,565 -0.08(-2.05%)
Oct 03, 2018 4.110 4.110 3.890 3.910 90,814 -0.18(-4.40%)
Oct 02, 2018 4.350 4.370 4.060 4.090 64,439 -0.27(-6.19%)
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.