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 (%)
Mar 31, 2020 0.5000 0.5000 0.4700 0.4700 10,390 -0.02(-4.08%)
Mar 30, 2020 0.4400 0.4900 0.4400 0.4900 14,800 -0.01(-2.00%)
Mar 27, 2020 0.4400 0.5100 0.3900 0.5000 44,100 +0.00(+0.00%)
Mar 26, 2020 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Mar 25, 2020 0.5500 0.5500 0.4900 0.5000 108,500 -0.05(-9.09%)
Mar 24, 2020 0.6000 0.6500 0.5500 0.5500 21,775 -0.04(-6.78%)
Mar 20, 2020 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Mar 19, 2020 0.3900 0.7200 0.3900 0.5500 59,800 +0.19(+52.78%)
Mar 18, 2020 0.4000 0.4000 0.3200 0.3600 77,416 -0.13(-26.53%)
Mar 17, 2020 0.4500 0.5300 0.4000 0.4900 44,000 +0.04(+8.89%)
Mar 16, 2020 0.4500 0.4500 0.4500 0.4500 3,500 -0.06(-11.76%)
Mar 13, 2020 0.6100 0.6100 0.4400 0.5100 35,280 +0.11(+27.50%)
Mar 12, 2020 0.5100 0.5100 0.2600 0.4000 230,606 -0.16(-28.57%)
Mar 11, 2020 0.6500 0.6500 0.5100 0.5600 40,500 -0.10(-15.15%)
Mar 10, 2020 0.6300 0.6600 0.6200 0.6600 44,250 +0.03(+4.76%)
Mar 09, 2020 0.7000 0.7000 0.6300 0.6300 40,700 -0.08(-11.27%)
Mar 06, 2020 0.7700 0.7700 0.7100 0.7100 29,100 -0.04(-5.33%)
Mar 05, 2020 0.7500 0.7600 0.7400 0.7500 3,100 +0.00(+0.00%)
Mar 04, 2020 0.7500 0.7500 0.7500 0.7500 9,868 +0.00(+0.00%)
Mar 03, 2020 0.7500 0.7500 0.7500 0.7500 11,660 +0.02(+2.74%)
Mar 02, 2020 0.7200 0.7300 0.7000 0.7300 43,800 +0.01(+1.39%)
Feb 28, 2020 0.7200 0.7200 0.7000 0.7200 24,150 -0.01(-1.37%)
Feb 27, 2020 0.7500 0.7500 0.7300 0.7300 40,200 -0.03(-3.95%)
Feb 26, 2020 0.7600 0.7600 0.7500 0.7600 32,760 -0.01(-1.30%)
Feb 25, 2020 0.7700 0.7800 0.7700 0.7700 9,550 +0.00(+0.00%)
Feb 24, 2020 0.7900 0.7900 0.7700 0.7700 19,000 -0.03(-3.75%)
Feb 21, 2020 0.7900 0.8000 0.7900 0.8000 5,151 +0.01(+1.27%)
Feb 20, 2020 0.8000 0.8000 0.7300 0.7900 80,597 -0.01(-1.25%)
Feb 19, 2020 0.8200 0.8500 0.8000 0.8000 50,120 -0.02(-2.44%)
Feb 18, 2020 0.8300 0.8300 0.7800 0.8200 73,301 +0.00(+0.00%)
Feb 14, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Feb 13, 2020 0.8400 0.8600 0.8300 0.8300 157,658 +0.02(+2.47%)
Feb 12, 2020 0.7800 0.8200 0.7800 0.8100 86,250 +0.03(+3.85%)
Feb 11, 2020 0.7600 0.7800 0.7600 0.7800 19,000 +0.02(+2.63%)
Feb 10, 2020 0.7500 0.7600 0.7500 0.7600 55,500 +0.01(+1.33%)
Feb 07, 2020 0.7400 0.7600 0.7400 0.7500 17,050 +0.00(+0.00%)
Feb 06, 2020 0.7400 0.7600 0.7400 0.7500 26,900 +0.00(+0.00%)
Feb 05, 2020 0.7700 0.7700 0.7500 0.7500 18,000 -0.01(-1.32%)
Feb 04, 2020 0.7600 0.7700 0.7600 0.7600 38,750 +0.03(+4.11%)
Feb 03, 2020 0.7500 0.7500 0.7300 0.7300 21,283 -0.04(-5.19%)
Jan 31, 2020 0.7800 0.7800 0.7500 0.7700 8,733 +0.02(+2.67%)
Jan 30, 2020 0.7500 0.7500 0.7500 0.7500 20,500 +0.00(+0.00%)
Jan 29, 2020 0.7600 0.7600 0.7500 0.7500 13,500 +0.00(+0.00%)
Jan 28, 2020 0.7500 0.7500 0.7300 0.7500 12,291 +0.00(+0.00%)
Jan 27, 2020 0.7500 0.7500 0.7500 0.7500 2,200 +0.01(+1.35%)
Jan 24, 2020 0.7500 0.7500 0.7200 0.7400 12,661 -0.01(-1.33%)
Jan 23, 2020 0.7500 0.7600 0.7300 0.7500 18,017 +0.00(+0.00%)
Jan 22, 2020 0.7700 0.7700 0.7500 0.7500 3,500 -0.02(-2.60%)
Jan 21, 2020 0.7800 0.7800 0.7700 0.7700 11,850 +0.01(+1.32%)
Jan 20, 2020 0.7800 0.7800 0.7500 0.7600 8,647 -0.01(-1.30%)
Jan 17, 2020 0.7700 0.7700 0.7600 0.7700 15,132 +0.02(+2.67%)
Jan 16, 2020 0.7300 0.7500 0.7100 0.7500 24,296 +0.00(+0.00%)
Jan 15, 2020 0.7600 0.7700 0.7300 0.7500 18,385 -0.01(-1.32%)
Jan 14, 2020 0.8000 0.8000 0.7500 0.7600 13,406 +0.01(+1.33%)
Jan 13, 2020 0.7600 0.7600 0.7500 0.7500 6,200 +0.04(+5.63%)
Jan 10, 2020 0.7100 0.7100 0.7100 0.7100 600 +0.01(+1.43%)
Jan 09, 2020 0.7000 0.7000 0.7000 0.7000 27,000 +0.00(+0.00%)
Jan 08, 2020 0.7500 0.7500 0.7000 0.7000 16,100 -0.03(-4.11%)
Jan 07, 2020 0.7500 0.7700 0.7300 0.7300 20,000 -0.06(-7.59%)
Jan 06, 2020 0.8500 0.8500 0.7900 0.7900 11,901 +0.01(+1.28%)
Jan 03, 2020 0.7800 0.7800 0.7800 275 +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.