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, 2020 1.430 1.430 1.430 0 +0.03(+2.14%)
Dec 30, 2020 1.410 1.440 1.370 1.400 210,644 -0.04(-2.78%)
Dec 29, 2020 1.500 1.500 1.390 1.440 359,109 -0.07(-4.64%)
Dec 24, 2020 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 23, 2020 1.540 1.540 1.470 1.500 319,400 +0.00(+0.00%)
Dec 22, 2020 1.500 1.510 1.470 1.500 138,175 -0.01(-0.66%)
Dec 21, 2020 1.410 1.540 1.410 1.510 94,383 +0.08(+5.59%)
Dec 18, 2020 1.430 1.460 1.410 1.430 73,279 -0.02(-1.38%)
Dec 17, 2020 1.460 1.470 1.420 1.450 180,145 -0.02(-1.36%)
Dec 16, 2020 1.500 1.530 1.450 1.470 109,232 +0.01(+0.68%)
Dec 15, 2020 1.480 1.550 1.460 1.460 183,924 -0.02(-1.35%)
Dec 14, 2020 1.500 1.500 1.470 1.480 64,400 -0.02(-1.33%)
Dec 11, 2020 1.500 1.500 1.470 1.500 139,080 +0.02(+1.35%)
Dec 10, 2020 1.500 1.500 1.470 1.480 49,060 +0.00(+0.00%)
Dec 09, 2020 1.500 1.500 1.460 1.480 56,591 -0.01(-0.67%)
Dec 08, 2020 1.500 1.530 1.480 1.490 42,026 -0.01(-0.67%)
Dec 07, 2020 1.550 1.560 1.470 1.500 51,918 -0.04(-2.60%)
Dec 04, 2020 1.520 1.560 1.520 1.540 58,790 +0.05(+3.36%)
Dec 03, 2020 1.550 1.550 1.430 1.490 32,400 -0.04(-2.61%)
Dec 02, 2020 1.540 1.550 1.510 1.530 36,684 +0.01(+0.66%)
Dec 01, 2020 1.520 1.600 1.470 1.520 48,350 -0.02(-1.30%)
Nov 30, 2020 1.750 1.750 1.520 1.540 71,924 -0.16(-9.41%)
Nov 27, 2020 1.540 1.700 1.540 1.700 172,984 +0.17(+11.11%)
Nov 26, 2020 1.460 1.560 1.430 1.530 40,185 +0.11(+7.75%)
Nov 25, 2020 1.400 1.430 1.350 1.420 113,515 +0.10(+7.58%)
Nov 24, 2020 1.390 1.400 1.320 1.320 51,310 -0.04(-2.94%)
Nov 23, 2020 1.350 1.400 1.340 1.360 53,129 +0.01(+0.74%)
Nov 20, 2020 1.330 1.350 1.330 1.350 22,395 +0.05(+3.85%)
Nov 19, 2020 1.320 1.330 1.300 1.300 3,000 -0.01(-0.76%)
Nov 18, 2020 1.330 1.330 1.300 1.310 8,595 +0.03(+2.34%)
Nov 17, 2020 1.300 1.320 1.280 1.280 2,620 -0.04(-3.03%)
Nov 16, 2020 1.320 1.320 1.320 1.320 10,100 +0.05(+3.94%)
Nov 13, 2020 1.260 1.320 1.260 1.270 30,685 +0.01(+0.79%)
Nov 12, 2020 1.270 1.270 1.250 1.260 35,800 +0.01(+0.80%)
Nov 11, 2020 1.350 1.350 1.200 1.250 116,286 -0.05(-3.85%)
Nov 10, 2020 1.300 1.300 1.290 1.300 13,037 +0.04(+3.17%)
Nov 09, 2020 1.270 1.300 1.230 1.260 17,493 -0.01(-0.79%)
Nov 06, 2020 1.160 1.370 1.160 1.270 36,642 +0.01(+0.79%)
Nov 05, 2020 1.180 1.260 1.180 1.260 29,369 +0.10(+8.62%)
Nov 04, 2020 1.110 1.180 1.110 1.160 3,320 +0.01(+0.87%)
Nov 03, 2020 1.110 1.150 1.110 1.150 7,150 +0.03(+2.68%)
Nov 02, 2020 1.110 1.150 1.100 1.120 6,780 +0.01(+0.90%)
Oct 30, 2020 1.120 1.120 1.090 1.110 10,575 -0.02(-1.77%)
Oct 29, 2020 1.080 1.140 1.030 1.130 9,700 +0.03(+2.73%)
Oct 28, 2020 1.130 1.150 1.060 1.100 33,610 -0.03(-2.65%)
Oct 27, 2020 1.150 1.150 1.130 1.130 4,409 -0.05(-4.24%)
Oct 26, 2020 1.200 1.200 1.150 1.180 10,700 +0.00(+0.00%)
Oct 23, 2020 1.160 1.190 1.090 1.180 30,682 +0.03(+2.61%)
Oct 22, 2020 1.160 1.160 1.100 1.150 26,519 -0.04(-3.36%)
Oct 21, 2020 1.170 1.220 1.010 1.190 285,355 +0.02(+1.71%)
Oct 20, 2020 1.120 1.220 1.100 1.170 167,495 +0.07(+6.36%)
Oct 19, 2020 1.130 1.130 1.100 1.100 6,070 -0.03(-2.65%)
Oct 16, 2020 1.130 1.130 1.130 1.130 5,040 -0.01(-0.88%)
Oct 15, 2020 1.100 1.150 1.050 1.140 63,058 +0.04(+3.64%)
Oct 14, 2020 1.130 1.130 1.070 1.100 21,535 -0.04(-3.51%)
Oct 13, 2020 1.170 1.180 1.060 1.140 27,594 -0.02(-1.72%)
Oct 09, 2020 1.160 1.160 1.160 0 -0.03(-2.52%)
Oct 08, 2020 1.250 1.250 1.160 1.190 34,560 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.160 1.170 1,762 -0.03(-2.50%)
Oct 06, 2020 1.230 1.250 1.200 1.200 6,342 -0.03(-2.44%)
Oct 05, 2020 1.170 1.250 1.170 1.230 2,755 +0.03(+2.50%)
Oct 02, 2020 1.220 1.220 1.110 1.200 5,374 +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.