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

Conifex Timber Inc (TSX: CFF )

0.3450 -0.1350 (-28.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Mar 30, 2015 7.140 7.140 7.140 50 +0.14(+2.00%)
Mar 27, 2015 7.050 7.050 7.000 7.000 800 -0.08(-1.13%)
Mar 26, 2015 7.090 7.190 7.080 7.080 2,720 -0.12(-1.67%)
Mar 25, 2015 7.140 7.450 7.100 7.200 6,260 +0.00(+0.00%)
Mar 24, 2015 6.710 7.250 6.700 7.200 145,660 +0.49(+7.30%)
Mar 23, 2015 6.950 6.960 6.710 6.710 4,363 -0.24(-3.45%)
Mar 20, 2015 6.940 6.950 6.860 6.950 9,915 +0.00(+0.00%)
Mar 19, 2015 7.000 7.000 6.850 6.950 17,911 -0.05(-0.71%)
Mar 18, 2015 6.910 7.000 6.860 7.000 6,561 +0.00(+0.00%)
Mar 17, 2015 6.930 7.000 6.850 7.000 7,100 +0.00(+0.00%)
Mar 16, 2015 7.030 7.030 6.990 7.000 2,104 +0.01(+0.14%)
Mar 13, 2015 6.930 7.000 6.320 6.990 23,998 -0.04(-0.57%)
Mar 12, 2015 7.030 7.130 7.020 7.030 3,955 +0.03(+0.43%)
Mar 11, 2015 7.040 7.040 7.000 7.000 1,588 -0.10(-1.41%)
Mar 10, 2015 7.050 7.100 6.870 7.100 60,085 +0.01(+0.14%)
Mar 09, 2015 7.200 7.200 7.080 7.090 5,710 -0.11(-1.53%)
Mar 06, 2015 7.200 7.270 7.200 7.200 11,370 +0.00(+0.00%)
Mar 05, 2015 7.300 7.300 7.200 7.200 1,003 -0.05(-0.69%)
Mar 04, 2015 7.200 7.360 7.200 7.250 5,660 -0.04(-0.55%)
Mar 03, 2015 7.250 7.300 7.150 7.290 18,768 -0.04(-0.55%)
Mar 02, 2015 7.650 7.670 7.190 7.330 8,375 -0.33(-4.31%)
Feb 27, 2015 7.630 7.750 7.630 7.660 6,717 -0.16(-2.05%)
Feb 26, 2015 7.780 7.890 7.590 7.820 53,793 +0.31(+4.06%)
Feb 25, 2015 7.590 7.600 7.440 7.515 3,502 -0.12(-1.64%)
Feb 24, 2015 7.850 7.850 7.640 7.640 1,631 -0.19(-2.43%)
Feb 23, 2015 7.510 7.880 7.400 7.830 6,535 +0.22(+2.89%)
Feb 20, 2015 7.970 7.970 7.610 7.610 9,687 -0.44(-5.47%)
Feb 19, 2015 8.020 8.100 8.010 8.050 19,425 -0.05(-0.62%)
Feb 18, 2015 8.170 8.170 7.940 8.100 14,432 -0.10(-1.22%)
Feb 17, 2015 8.260 8.260 8.000 8.200 18,661 -0.08(-0.97%)
Feb 13, 2015 8.280 8.280 8.280 0 +0.12(+1.47%)
Feb 12, 2015 8.070 8.160 8.050 8.160 56,735 +0.08(+0.99%)
Feb 11, 2015 8.050 8.110 8.050 8.080 10,872 +0.03(+0.37%)
Feb 10, 2015 8.100 8.130 8.050 8.050 305,142 -0.09(-1.11%)
Feb 09, 2015 8.100 8.160 8.100 8.140 7,900 +0.08(+0.99%)
Feb 06, 2015 8.100 8.110 8.040 8.060 58,006 +0.00(+0.00%)
Feb 05, 2015 8.230 8.230 8.000 8.060 18,070 -0.09(-1.10%)
Feb 04, 2015 7.900 8.200 7.900 8.150 124,095 +0.25(+3.16%)
Feb 03, 2015 7.810 7.900 7.700 7.900 41,717 +0.05(+0.64%)
Feb 02, 2015 7.750 8.000 7.750 7.850 31,633 +0.17(+2.21%)
Jan 30, 2015 7.410 7.700 7.300 7.680 23,935 +0.33(+4.49%)
Jan 29, 2015 7.010 7.350 7.010 7.350 6,011 +0.34(+4.85%)
Jan 28, 2015 6.950 7.060 6.950 7.010 21,550 +0.16(+2.34%)
Jan 27, 2015 6.710 6.850 6.710 6.850 1,350 +0.14(+2.09%)
Jan 26, 2015 6.730 6.740 6.700 6.710 1,800 +0.03(+0.45%)
Jan 23, 2015 6.550 6.680 6.510 6.680 8,131 +0.17(+2.61%)
Jan 22, 2015 6.570 6.570 6.410 6.510 16,915 +0.05(+0.77%)
Jan 21, 2015 6.480 6.530 6.400 6.460 8,282 +0.16(+2.54%)
Jan 20, 2015 6.520 6.520 6.150 6.300 11,739 -0.25(-3.82%)
Jan 19, 2015 6.500 6.550 6.020 6.550 15,139 -0.08(-1.21%)
Jan 16, 2015 6.690 6.690 6.520 6.630 45,564 -0.06(-0.90%)
Jan 15, 2015 6.930 6.950 6.690 6.690 19,487 -0.08(-1.18%)
Jan 14, 2015 6.800 6.810 6.710 6.770 5,154 +0.00(+0.00%)
Jan 13, 2015 6.760 6.770 6.690 6.770 7,375 +0.04(+0.59%)
Jan 12, 2015 6.840 6.840 6.650 6.730 3,410 -0.11(-1.61%)
Jan 09, 2015 6.810 6.850 6.720 6.840 10,700 +0.03(+0.44%)
Jan 08, 2015 6.400 6.920 6.400 6.810 15,126 +0.42(+6.57%)
Jan 07, 2015 6.330 6.390 6.200 6.390 3,825 +0.20(+3.23%)
Jan 06, 2015 6.250 6.330 6.080 6.190 37,800 +0.11(+1.81%)
Jan 05, 2015 6.540 6.540 6.080 6.080 14,271 -0.60(-8.98%)
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.