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 (%)
Apr 28, 2017 3.060 3.100 3.050 3.100 8,000 +0.01(+0.32%)
Apr 27, 2017 3.150 3.150 2.950 3.090 47,620 -0.06(-1.90%)
Apr 26, 2017 3.110 3.170 2.890 3.150 70,193 +0.00(+0.00%)
Apr 25, 2017 2.900 3.230 2.900 3.150 18,240 +0.10(+3.28%)
Apr 24, 2017 3.130 3.130 3.000 3.050 17,000 -0.07(-2.24%)
Apr 21, 2017 3.150 3.150 3.060 3.120 7,090 +0.02(+0.65%)
Apr 20, 2017 3.080 3.100 3.050 3.100 1,600 -0.01(-0.32%)
Apr 19, 2017 3.140 3.140 3.000 3.110 7,400 +0.01(+0.32%)
Apr 18, 2017 3.150 3.150 3.100 3.100 6,530 -0.05(-1.59%)
Apr 17, 2017 3.200 3.200 3.120 3.150 6,235 -0.05(-1.56%)
Apr 13, 2017 3.210 3.210 3.200 3.200 2,000 -0.01(-0.31%)
Apr 12, 2017 3.160 3.230 3.120 3.210 16,540 +0.01(+0.31%)
Apr 11, 2017 3.200 3.220 3.180 3.200 20,750 +0.00(+0.00%)
Apr 10, 2017 3.200 3.230 3.070 3.200 83,142 +0.00(+0.00%)
Apr 07, 2017 3.050 3.200 3.050 3.200 36,849 +0.16(+5.26%)
Apr 06, 2017 2.980 3.090 2.980 3.040 13,120 +0.02(+0.66%)
Apr 05, 2017 3.020 3.060 2.990 3.020 47,423 +0.02(+0.67%)
Apr 04, 2017 3.040 3.060 3.000 3.000 19,900 -0.05(-1.64%)
Apr 03, 2017 3.140 3.140 3.050 3.050 11,299 -0.05(-1.61%)
Mar 31, 2017 3.070 3.100 3.030 3.100 12,500 +0.05(+1.64%)
Mar 30, 2017 3.160 3.220 3.010 3.050 255,940 -0.10(-3.17%)
Mar 29, 2017 3.130 3.230 3.100 3.150 40,039 +0.06(+1.94%)
Mar 28, 2017 3.100 3.130 3.070 3.090 24,790 -0.05(-1.59%)
Mar 27, 2017 3.100 3.140 3.100 3.140 1,000 -0.01(-0.32%)
Mar 24, 2017 3.120 3.150 3.120 3.150 3,549 +0.07(+2.27%)
Mar 23, 2017 3.150 3.150 3.080 3.080 2,800 -0.07(-2.22%)
Mar 22, 2017 3.110 3.150 3.090 3.150 1,600 +0.03(+0.96%)
Mar 21, 2017 3.150 3.150 3.080 3.120 7,150 +0.00(+0.00%)
Mar 20, 2017 3.150 3.150 3.120 3.120 1,160 -0.03(-0.95%)
Mar 17, 2017 3.170 3.210 3.150 3.150 6,604 -0.05(-1.56%)
Mar 16, 2017 3.200 3.200 3.120 3.200 16,500 +0.07(+2.24%)
Mar 15, 2017 3.130 3.150 3.090 3.130 21,909 +0.00(+0.00%)
Mar 14, 2017 3.190 3.190 3.130 3.130 5,575 -0.02(-0.63%)
Mar 13, 2017 3.210 3.210 3.150 3.150 11,224 -0.05(-1.56%)
Mar 10, 2017 3.130 3.200 3.130 3.200 2,850 +0.02(+0.63%)
Mar 09, 2017 3.250 3.250 3.110 3.180 30,080 -0.05(-1.55%)
Mar 08, 2017 3.290 3.300 3.140 3.230 59,495 +0.01(+0.31%)
Mar 07, 2017 3.250 3.280 3.220 3.220 44,600 -0.03(-0.92%)
Mar 06, 2017 3.300 3.300 3.200 3.250 27,640 -0.10(-2.99%)
Mar 03, 2017 3.350 3.370 3.300 3.350 27,820 -0.02(-0.59%)
Mar 02, 2017 3.260 3.370 3.260 3.370 71,410 +0.11(+3.37%)
Mar 01, 2017 3.120 3.260 3.120 3.260 34,420 +0.15(+4.82%)
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%)
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.