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

Conifex Timber Inc (TSX: CFF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 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 (%)
Feb 28, 2017 3.150 3.300 3.100 3.110 16,033 -0.03(-0.96%)
Feb 27, 2017 3.250 3.300 3.040 3.140 38,472 -0.06(-1.88%)
Feb 24, 2017 3.080 3.230 3.060 3.200 34,660 -0.05(-1.54%)
Feb 23, 2017 3.260 3.310 3.240 3.250 80,300 +0.00(+0.00%)
Feb 22, 2017 3.290 3.290 3.150 3.250 40,819 +0.00(+0.00%)
Feb 21, 2017 3.170 3.330 3.150 3.250 53,870 +0.08(+2.52%)
Feb 17, 2017 3.170 3.170 3.170 0 -0.11(-3.35%)
Feb 16, 2017 3.230 3.430 3.230 3.280 80,890 +0.05(+1.55%)
Feb 15, 2017 3.190 3.360 3.190 3.230 24,956 +0.13(+4.19%)
Feb 14, 2017 3.070 3.150 3.030 3.100 15,100 +0.04(+1.31%)
Feb 13, 2017 3.010 3.080 3.010 3.060 2,250 +0.05(+1.66%)
Feb 10, 2017 3.050 3.070 3.000 3.010 6,657 +0.00(+0.00%)
Feb 09, 2017 3.010 3.010 3.010 3.010 1,579 -0.01(-0.33%)
Feb 08, 2017 3.020 3.020 3.020 3.020 1,129 +0.00(+0.00%)
Feb 07, 2017 3.020 3.020 3.020 3.020 1,072 +0.00(+0.00%)
Feb 06, 2017 2.950 3.020 2.950 3.020 10,400 +0.02(+0.67%)
Feb 03, 2017 2.930 3.020 2.920 3.000 8,100 -0.02(-0.66%)
Feb 02, 2017 3.030 3.070 2.880 3.020 24,422 -0.07(-2.27%)
Feb 01, 2017 2.990 3.090 2.950 3.090 11,272 +0.19(+6.55%)
Jan 31, 2017 2.910 2.920 2.900 2.900 2,025 +0.00(+0.00%)
Jan 30, 2017 2.950 2.950 2.870 2.900 8,100 -0.06(-2.03%)
Jan 27, 2017 2.930 3.000 2.900 2.960 7,813 +0.01(+0.34%)
Jan 26, 2017 2.950 2.950 2.950 2.950 320 +0.01(+0.34%)
Jan 25, 2017 2.930 2.950 2.910 2.940 3,021 +0.03(+1.03%)
Jan 24, 2017 2.930 2.950 2.910 2.910 695 -0.05(-1.69%)
Jan 23, 2017 2.920 2.960 2.900 2.960 4,800 +0.05(+1.72%)
Jan 20, 2017 2.930 2.950 2.900 2.910 8,600 -0.06(-2.02%)
Jan 19, 2017 3.010 3.010 2.940 2.970 4,881 -0.03(-1.00%)
Jan 18, 2017 2.930 3.000 2.930 3.000 308 +0.04(+1.35%)
Jan 17, 2017 3.000 3.000 2.940 2.960 3,000 -0.05(-1.66%)
Jan 16, 2017 3.000 3.010 2.940 3.010 2,900 +0.01(+0.33%)
Jan 13, 2017 2.980 3.040 2.980 3.000 2,050 +0.00(+0.00%)
Jan 12, 2017 3.000 3.000 3.000 3.000 2,650 +0.00(+0.00%)
Jan 10, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 09, 2017 3.000 3.000 3.000 3.000 2,150 +0.00(+0.00%)
Jan 06, 2017 3.030 3.030 2.950 3.000 15,194 -0.03(-0.99%)
Jan 05, 2017 3.030 3.040 3.030 3.030 2,015 -0.02(-0.66%)
Jan 04, 2017 3.030 3.050 3.030 3.050 12,900 +0.05(+1.67%)
Jan 03, 2017 3.050 3.050 2.950 3.000 6,900 -0.03(-0.99%)
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%)
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.