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

Conifex Timber Inc (TSX: CFF )

0.4300 -0.0500 (-10.42%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Apr 30, 2015 7.150 7.150 6.950 7.000 13,227 -0.08(-1.06%)
Apr 29, 2015 7.040 7.100 7.040 7.075 6,100 -0.00(-0.07%)
Apr 28, 2015 7.110 7.110 7.000 7.080 13,000 -0.02(-0.28%)
Apr 27, 2015 7.020 7.390 7.010 7.100 37,822 +0.09(+1.28%)
Apr 24, 2015 6.780 7.010 6.780 7.010 32,050 +0.20(+2.94%)
Apr 23, 2015 6.740 6.810 6.710 6.810 10,560 -0.01(-0.15%)
Apr 22, 2015 6.800 6.890 6.670 6.820 8,900 +0.02(+0.29%)
Apr 21, 2015 6.880 6.900 6.800 6.800 4,200 -0.08(-1.16%)
Apr 20, 2015 7.120 7.150 6.880 6.880 2,600 +0.00(+0.00%)
Apr 17, 2015 6.880 6.880 6.880 6.880 1,929 -0.02(-0.29%)
Apr 16, 2015 6.930 6.930 6.810 6.900 7,950 -0.10(-1.43%)
Apr 15, 2015 7.000 7.100 6.930 7.000 18,925 -0.05(-0.71%)
Apr 14, 2015 6.960 7.140 6.880 7.050 16,610 +0.05(+0.71%)
Apr 13, 2015 7.160 7.200 6.890 7.000 4,000 -0.20(-2.78%)
Apr 10, 2015 7.140 7.200 7.140 7.200 5,150 +0.20(+2.86%)
Apr 09, 2015 6.840 7.000 6.800 7.000 30,862 +0.10(+1.45%)
Apr 08, 2015 6.990 7.000 6.800 6.900 11,706 -0.05(-0.72%)
Apr 07, 2015 7.000 7.000 6.820 6.950 5,700 -0.05(-0.71%)
Apr 06, 2015 7.000 7.000 6.990 7.000 900 -0.05(-0.71%)
Apr 02, 2015 7.050 7.050 7.050 0 +0.43(+6.50%)
Apr 01, 2015 7.000 7.100 6.600 6.620 103,017 -0.52(-7.28%)
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%)
Jan 02, 2015 6.530 6.740 6.520 6.680 4,435 +0.24(+3.73%)
Dec 31, 2014 6.440 6.440 6.440 0 +0.06(+0.94%)
Dec 30, 2014 6.200 6.460 6.170 6.380 108,866 +0.18(+2.90%)
Dec 29, 2014 6.130 6.210 6.130 6.200 980 +0.05(+0.81%)
Dec 24, 2014 6.150 6.150 6.150 0 -0.05(-0.81%)
Dec 23, 2014 6.250 6.300 6.150 6.200 9,765 +0.05(+0.81%)
Dec 22, 2014 6.240 6.570 6.150 6.150 13,506 -0.09(-1.44%)
Dec 19, 2014 6.020 6.390 6.000 6.240 54,910 +0.24(+4.00%)
Dec 18, 2014 5.890 6.200 5.890 6.000 48,682 +0.15(+2.56%)
Dec 17, 2014 5.540 5.850 5.540 5.850 16,643 +0.33(+5.98%)
Dec 16, 2014 5.550 5.100 5.520 82,970 -0.01(-0.18%)
Dec 15, 2014 5.480 5.530 5.400 5.530 48,434 +0.04(+0.73%)
Dec 12, 2014 5.510 5.600 5.490 5.490 29,060 -0.01(-0.18%)
Dec 11, 2014 5.465 5.500 5.465 5.500 25,921 +0.00(+0.00%)
Dec 10, 2014 5.460 5.500 5.450 5.500 9,105 +0.01(+0.18%)
Dec 09, 2014 5.500 5.500 5.350 5.490 21,510 +0.10(+1.86%)
Dec 08, 2014 5.320 5.500 5.310 5.390 21,072 +0.07(+1.32%)
Dec 05, 2014 5.210 5.400 5.160 5.320 27,250 +0.16(+3.10%)
Dec 04, 2014 5.400 5.400 5.100 5.160 25,320 -0.22(-4.09%)
Dec 03, 2014 5.500 5.530 5.380 5.380 42,091 -0.11(-2.00%)
Dec 02, 2014 5.410 5.490 5.310 5.490 10,849 +0.00(+0.00%)
Dec 01, 2014 5.650 5.660 5.210 5.490 21,450 -0.11(-1.96%)
Nov 28, 2014 5.880 5.880 5.560 5.600 56,412 -0.28(-4.76%)
Nov 27, 2014 6.050 6.050 5.810 5.880 15,090 -0.28(-4.55%)
Nov 26, 2014 6.060 6.160 6.010 6.160 10,796 +0.08(+1.32%)
Nov 25, 2014 6.230 6.230 6.080 6.080 9,220 -0.09(-1.46%)
Nov 24, 2014 6.480 6.480 6.140 6.170 19,225 -0.25(-3.89%)
Nov 21, 2014 6.400 6.520 6.350 6.420 60,400 +0.09(+1.42%)
Nov 20, 2014 6.210 6.480 6.200 6.330 76,728 +0.18(+2.93%)
Nov 19, 2014 5.920 6.340 5.920 6.150 33,641 +0.24(+4.06%)
Nov 18, 2014 5.890 5.910 5.880 5.910 3,225 +0.03(+0.51%)
Nov 17, 2014 5.940 6.000 5.820 5.880 40,125 -0.13(-2.16%)
Nov 14, 2014 6.000 6.010 5.940 6.010 261,718 +0.01(+0.17%)
Nov 13, 2014 5.980 6.000 5.950 6.000 7,962 +0.01(+0.17%)
Nov 12, 2014 6.090 6.090 5.930 5.990 12,518 -0.11(-1.80%)
Nov 11, 2014 6.090 6.210 6.000 6.100 19,200 -0.03(-0.49%)
Nov 10, 2014 6.000 6.150 6.000 6.130 10,843 +0.23(+3.90%)
Nov 07, 2014 5.900 6.100 5.820 5.900 28,820 +0.10(+1.72%)
Nov 06, 2014 6.160 6.200 5.750 5.800 55,085 -0.45(-7.20%)
Nov 05, 2014 6.290 6.350 6.010 6.250 43,833 +0.01(+0.16%)
Nov 04, 2014 6.590 6.590 6.200 6.240 102,157 -0.36(-5.45%)
Nov 03, 2014 6.600 6.650 6.580 6.600 42,560 -0.05(-0.75%)
Oct 31, 2014 6.800 6.800 6.560 6.650 77,813 -0.28(-4.04%)
Oct 30, 2014 7.230 7.230 6.720 6.930 65,860 -0.22(-3.08%)
Oct 29, 2014 7.300 7.310 7.150 7.150 9,000 -0.14(-1.92%)
Oct 28, 2014 7.380 7.380 7.180 7.290 18,780 -0.19(-2.54%)
Oct 27, 2014 7.600 7.600 7.320 7.480 4,100 -0.10(-1.32%)
Oct 24, 2014 7.590 7.590 7.530 7.580 7,200 -0.01(-0.13%)
Oct 23, 2014 7.610 7.610 7.590 7.590 477 -0.01(-0.13%)
Oct 22, 2014 7.690 7.700 7.600 7.600 2,416 +0.00(+0.00%)
Oct 21, 2014 7.690 7.700 7.600 7.600 15,224 -0.03(-0.39%)
Oct 20, 2014 7.560 7.630 7.560 7.630 5,078 +0.00(+0.00%)
Oct 17, 2014 7.570 7.840 7.500 7.630 7,955 +0.26(+3.53%)
Oct 16, 2014 7.190 7.400 7.190 7.370 6,559 +0.01(+0.14%)
Oct 15, 2014 7.320 7.320 7.250 7.360 9,538 +0.05(+0.68%)
Oct 14, 2014 7.140 7.310 7.140 7.310 4,904 +0.17(+2.38%)
Oct 10, 2014 7.140 7.140 7.140 0 +0.04(+0.56%)
Oct 09, 2014 7.530 7.540 7.020 7.100 23,815 -0.44(-5.84%)
Oct 08, 2014 7.600 7.600 7.500 7.540 44,381 -0.07(-0.92%)
Oct 07, 2014 7.770 7.780 7.560 7.610 28,977 -0.29(-3.67%)
Oct 06, 2014 8.100 8.100 7.900 7.900 11,350 -0.15(-1.86%)
Oct 03, 2014 7.930 8.140 7.930 8.050 42,521 +0.11(+1.39%)
Oct 02, 2014 7.940 7.940 7.780 7.940 25,666 +0.04(+0.51%)
Oct 01, 2014 8.010 8.010 7.900 7.900 47,464 -0.13(-1.62%)
Sep 30, 2014 8.100 8.100 8.030 8.030 13,050 -0.12(-1.47%)
Sep 29, 2014 8.150 8.200 8.130 8.150 9,439 +0.04(+0.49%)
Sep 26, 2014 8.110 8.120 8.110 8.110 2,570 +0.00(+0.00%)
Sep 25, 2014 8.290 8.290 8.070 8.110 6,273 -0.19(-2.29%)
Sep 24, 2014 8.050 8.340 7.920 8.300 15,146 +0.25(+3.11%)
Sep 23, 2014 8.000 8.050 7.950 8.050 5,600 +0.10(+1.26%)
Sep 22, 2014 8.120 8.120 7.910 7.950 18,110 -0.23(-2.81%)
Sep 19, 2014 8.150 8.180 8.130 8.180 9,266 +0.04(+0.49%)
Sep 18, 2014 8.220 8.250 8.130 8.140 22,450 -0.15(-1.81%)
Sep 17, 2014 8.400 8.400 8.260 8.290 43,936 -0.01(-0.12%)
Sep 16, 2014 8.310 8.350 8.290 8.300 33,275 +0.05(+0.61%)
Sep 15, 2014 8.300 8.340 8.100 8.250 17,323 +0.10(+1.23%)
Sep 12, 2014 8.460 8.100 8.150 46,030 +0.09(+1.12%)
Sep 11, 2014 8.080 8.080 8.040 8.060 7,638 +0.04(+0.50%)
Sep 10, 2014 8.090 8.090 8.000 8.020 21,017 +0.02(+0.25%)
Sep 09, 2014 7.800 8.100 7.800 8.000 119,623 +0.19(+2.43%)
Sep 08, 2014 7.800 7.810 7.800 7.810 2,417 +0.02(+0.26%)
Sep 05, 2014 8.010 8.010 7.790 14,475 -0.22(-2.75%)
Sep 04, 2014 8.040 8.040 7.950 8.010 8,629 -0.03(-0.37%)
Sep 03, 2014 7.930 8.040 7.930 8.040 350 +0.07(+0.88%)
Sep 02, 2014 7.980 8.020 7.860 7.970 16,335 -0.02(-0.25%)
Aug 29, 2014 7.990 7.990 7.990 0 +0.05(+0.63%)
Aug 28, 2014 7.960 7.960 7.920 7.940 4,220 -0.01(-0.13%)
Aug 27, 2014 7.940 7.940 7.940 7.950 3,961 -0.15(-1.85%)
Aug 26, 2014 8.100 8.100 8.100 8.100 200 -0.05(-0.61%)
Aug 25, 2014 8.150 8.150 8.150 200 -0.07(-0.85%)
Aug 22, 2014 8.250 8.250 8.170 8.220 12,950 -0.03(-0.36%)
Aug 21, 2014 8.140 8.250 8.140 8.250 30,076 +0.16(+1.98%)
Aug 20, 2014 7.960 8.090 7.960 8.090 7,817 -0.03(-0.37%)
Aug 19, 2014 7.700 8.120 7.700 8.120 37,360 +0.52(+6.84%)
Aug 18, 2014 7.590 7.700 7.590 7.600 25,835 +0.01(+0.13%)
Aug 15, 2014 7.600 7.590 6,748 -0.01(-0.13%)
Aug 14, 2014 7.630 7.630 7.600 7.600 1,090 -0.02(-0.26%)
Aug 13, 2014 7.820 7.820 7.600 7.620 6,417 -0.08(-1.04%)
Aug 12, 2014 7.650 7.880 7.650 7.700 4,300 +0.10(+1.32%)
Aug 11, 2014 7.560 7.600 7.550 7.600 78,550 +0.01(+0.13%)
Aug 08, 2014 7.600 7.600 7.540 7.590 15,200 -0.03(-0.39%)
Aug 07, 2014 7.710 7.780 7.620 7.620 19,500 -0.22(-2.81%)
Aug 06, 2014 7.800 7.900 7.790 7.840 3,505 +0.09(+1.16%)
Aug 05, 2014 7.750 7.750 7.750 7.750 1,025 +0.00(+0.00%)
Aug 01, 2014 7.750 7.750 7.750 0 -0.14(-1.77%)
Jul 31, 2014 7.730 7.890 7.700 7.890 3,065 -0.01(-0.13%)
Jul 30, 2014 7.950 7.950 7.640 7.900 6,300 -0.05(-0.63%)
Jul 29, 2014 7.860 8.050 7.500 7.950 41,579 -0.05(-0.62%)
Jul 28, 2014 7.990 8.000 7.990 8.000 710 +0.00(+0.00%)
Jul 25, 2014 8.050 8.050 7.990 8.000 15,552 +0.05(+0.63%)
Jul 24, 2014 8.000 8.050 7.950 7.950 5,222 -0.10(-1.24%)
Jul 23, 2014 8.000 8.050 7.900 8.050 5,797 +0.05(+0.63%)
Jul 22, 2014 8.000 8.140 8.000 8.000 13,690 +0.00(+0.00%)
Jul 21, 2014 8.000 8.000 8.000 8.000 11,177 +0.00(+0.00%)
Jul 18, 2014 8.110 8.110 7.800 8.000 2,882 -0.12(-1.48%)
Jul 17, 2014 7.990 8.120 7.990 8.120 9,272 +0.32(+4.10%)
Jul 16, 2014 7.760 7.800 7.750 7.800 7,290 +0.00(+0.00%)
Jul 15, 2014 7.650 7.900 7.600 7.800 145,149 +0.12(+1.56%)
Jul 14, 2014 7.700 7.700 7.600 7.680 8,074 -0.02(-0.26%)
Jul 11, 2014 7.750 7.750 7.700 7.700 7,800 -0.05(-0.65%)
Jul 10, 2014 7.830 7.830 7.750 7.750 5,500 -0.10(-1.27%)
Jul 09, 2014 7.830 7.950 7.830 7.850 4,857 +0.00(+0.00%)
Jul 08, 2014 7.860 7.880 7.800 7.850 33,398 -0.02(-0.25%)
Jul 07, 2014 7.910 7.950 7.820 7.870 21,986 -0.13(-1.62%)
Jul 04, 2014 7.910 8.000 7.910 8.000 12,475 +0.10(+1.27%)
Jul 03, 2014 8.020 8.050 7.900 7.900 3,150 -0.10(-1.25%)
Jul 02, 2014 8.000 8.000 7.950 8.000 2,265 +0.00(+0.00%)
Jun 30, 2014 8.000 8.000 8.000 0 +0.05(+0.63%)
Jun 27, 2014 8.090 8.090 7.950 7.950 9,169 -0.05(-0.62%)
Jun 26, 2014 8.000 8.000 7.840 8.000 35,330 +0.09(+1.14%)
Jun 25, 2014 8.050 8.050 7.840 7.910 6,165 -0.24(-2.94%)
Jun 24, 2014 8.100 8.150 7.900 8.150 76,900 -0.05(-0.61%)
Jun 23, 2014 8.120 8.200 7.760 8.200 57,115 +0.11(+1.36%)
Jun 20, 2014 7.620 8.090 7.620 8.090 16,967 +0.47(+6.17%)
Jun 19, 2014 7.400 7.620 7.400 7.620 195,378 +0.28(+3.81%)
Jun 18, 2014 7.450 7.450 7.340 7.340 37,600 -0.07(-0.94%)
Jun 17, 2014 7.350 7.620 7.350 7.410 29,849 +0.11(+1.51%)
Jun 16, 2014 7.350 7.370 7.260 7.300 69,115 +0.01(+0.14%)
Jun 13, 2014 7.310 7.310 7.250 7.290 27,766 -0.03(-0.41%)
Jun 12, 2014 7.450 7.450 7.320 7.320 18,711 -0.17(-2.27%)
Jun 11, 2014 7.540 7.540 7.490 7.490 23,150 -0.10(-1.32%)
Jun 10, 2014 7.590 7.590 7.550 7.590 10,337 +0.03(+0.40%)
Jun 06, 2014 7.600 7.630 7.560 7.560 19,177 -0.04(-0.53%)
Jun 05, 2014 7.750 7.750 7.250 7.600 24,130 -0.11(-1.43%)
Jun 04, 2014 7.810 7.900 7.700 7.710 127,755 -0.09(-1.15%)
Jun 03, 2014 7.910 7.910 7.800 7.800 45,950 -0.10(-1.27%)
Jun 02, 2014 7.610 7.900 7.610 7.900 33,750 -0.10(-1.25%)
May 30, 2014 7.940 8.000 7.810 8.000 33,875 +0.07(+0.88%)
May 29, 2014 7.810 7.940 7.810 7.930 5,412 +0.06(+0.76%)
May 28, 2014 7.810 7.900 7.720 7.870 6,737 -0.03(-0.38%)
May 27, 2014 7.960 7.960 7.900 7.900 27,027 -0.10(-1.25%)
May 26, 2014 8.000 8.015 7.990 8.000 20,111 +0.00(+0.00%)
May 23, 2014 8.120 8.120 8.000 8.000 18,975 +0.00(+0.00%)
May 22, 2014 8.000 8.000 7.960 8.000 4,066 +0.00(+0.00%)
May 21, 2014 7.970 8.090 7.960 8.000 9,060 +0.04(+0.50%)
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.