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 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 26, 2021 1.820 1.820 1.760 1.790 29,379 -0.03(-1.65%)
Feb 25, 2021 1.900 1.900 1.760 1.820 27,199 -0.08(-4.21%)
Feb 24, 2021 1.880 1.910 1.870 1.900 9,431 +0.05(+2.70%)
Feb 23, 2021 1.920 1.960 1.780 1.850 32,710 -0.06(-3.14%)
Feb 22, 2021 1.950 1.980 1.890 1.910 31,406 -0.01(-0.52%)
Feb 19, 2021 1.920 1.930 1.910 1.920 23,366 +0.01(+0.52%)
Feb 18, 2021 1.970 1.970 1.890 1.910 33,685 -0.05(-2.55%)
Feb 17, 2021 2.000 2.000 1.930 1.960 50,347 -0.04(-2.00%)
Feb 16, 2021 1.910 2.000 1.910 2.000 306,458 +0.13(+6.95%)
Feb 12, 2021 1.870 1.870 1.870 0 +0.04(+2.19%)
Feb 11, 2021 1.920 1.920 1.800 1.830 39,868 -0.02(-1.08%)
Feb 10, 2021 1.790 1.860 1.770 1.850 41,437 +0.07(+3.93%)
Feb 09, 2021 1.870 1.880 1.700 1.780 54,447 -0.09(-4.81%)
Feb 08, 2021 1.990 1.990 1.870 1.870 97,930 -0.02(-1.06%)
Feb 05, 2021 1.620 1.940 1.620 1.890 185,308 +0.26(+15.95%)
Feb 04, 2021 1.520 1.680 1.520 1.630 181,279 +0.13(+8.67%)
Feb 03, 2021 1.480 1.510 1.430 1.500 323,023 +0.04(+2.74%)
Feb 02, 2021 1.480 1.480 1.450 1.460 16,965 +0.01(+0.69%)
Feb 01, 2021 1.440 1.470 1.440 1.450 34,971 +0.01(+0.69%)
Jan 29, 2021 1.460 1.470 1.420 1.440 45,033 -0.04(-2.70%)
Jan 28, 2021 1.450 1.480 1.450 1.480 46,000 +0.03(+2.07%)
Jan 27, 2021 1.490 1.500 1.420 1.450 88,219 -0.04(-2.68%)
Jan 26, 2021 1.490 1.500 1.480 1.490 44,846 -0.01(-0.67%)
Jan 25, 2021 1.520 1.530 1.480 1.500 118,570 +0.01(+0.67%)
Jan 22, 2021 1.490 1.520 1.480 1.490 195,002 +0.00(+0.00%)
Jan 21, 2021 1.470 1.520 1.460 1.490 261,660 +0.02(+1.36%)
Jan 20, 2021 1.470 1.470 1.430 1.470 10,475 +0.00(+0.00%)
Jan 19, 2021 1.450 1.490 1.440 1.470 27,057 +0.02(+1.38%)
Jan 18, 2021 1.450 1.450 1.420 1.450 8,327 +0.02(+1.40%)
Jan 15, 2021 1.400 1.450 1.400 1.430 46,522 +0.03(+2.14%)
Jan 14, 2021 1.420 1.420 1.400 1.400 10,271 -0.01(-0.71%)
Jan 13, 2021 1.430 1.430 1.390 1.410 69,923 +0.01(+0.71%)
Jan 12, 2021 1.420 1.420 1.400 1.400 69,124 -0.04(-2.78%)
Jan 11, 2021 1.420 1.450 1.420 1.440 12,550 +0.00(+0.00%)
Jan 08, 2021 1.450 1.470 1.420 1.440 10,010 -0.02(-1.37%)
Jan 07, 2021 1.410 1.470 1.410 1.460 37,507 +0.02(+1.39%)
Jan 06, 2021 1.400 1.470 1.380 1.440 96,083 +0.04(+2.86%)
Jan 05, 2021 1.390 1.420 1.380 1.400 40,150 -0.02(-1.41%)
Jan 04, 2021 1.430 1.430 1.400 1.420 18,170 -0.01(-0.70%)
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%)
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.