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 30, 2018 6.470 6.620 6.370 6.400 30,443 -0.06(-0.93%)
Apr 27, 2018 6.750 6.760 6.430 6.460 8,885 -0.23(-3.44%)
Apr 26, 2018 6.320 6.740 6.290 6.690 11,995 +0.39(+6.19%)
Apr 25, 2018 6.290 6.300 6.170 6.300 15,500 -0.01(-0.16%)
Apr 24, 2018 6.390 6.400 6.230 6.310 10,131 -0.05(-0.79%)
Apr 23, 2018 6.360 6.440 6.340 6.360 8,300 -0.05(-0.78%)
Apr 20, 2018 6.320 6.490 6.260 6.410 9,500 +0.11(+1.75%)
Apr 19, 2018 6.450 6.540 6.200 6.300 28,358 -0.21(-3.23%)
Apr 18, 2018 6.580 6.580 6.510 6.510 15,800 -0.19(-2.84%)
Apr 17, 2018 6.640 6.740 6.640 6.700 8,795 +0.16(+2.45%)
Apr 16, 2018 6.580 6.600 6.500 6.540 11,120 -0.01(-0.15%)
Apr 13, 2018 6.670 6.670 6.550 6.550 3,720 -0.12(-1.80%)
Apr 12, 2018 6.780 6.790 6.650 6.670 5,770 -0.12(-1.77%)
Apr 11, 2018 6.800 6.920 6.780 6.790 26,554 -0.01(-0.15%)
Apr 10, 2018 6.800 6.860 6.750 6.800 10,360 +0.00(+0.00%)
Apr 09, 2018 6.770 6.950 6.690 6.800 66,052 +0.11(+1.64%)
Apr 06, 2018 6.430 6.800 6.430 6.690 21,650 +0.31(+4.86%)
Apr 05, 2018 6.250 6.380 6.250 6.380 12,000 +0.19(+3.07%)
Apr 04, 2018 6.100 6.500 6.090 6.190 13,650 -0.01(-0.16%)
Apr 03, 2018 6.090 6.200 6.090 6.200 406,353 +0.10(+1.64%)
Apr 02, 2018 6.150 6.200 6.050 6.100 5,892 -0.05(-0.81%)
Mar 29, 2018 6.150 6.150 6.150 0 -0.01(-0.16%)
Mar 28, 2018 6.270 6.270 6.100 6.160 9,114 -0.14(-2.22%)
Mar 27, 2018 6.340 6.340 6.300 6.300 6,400 -0.10(-1.56%)
Mar 26, 2018 6.390 6.400 6.330 6.400 7,937 +0.01(+0.16%)
Mar 23, 2018 6.360 6.390 6.360 6.390 6,400 +0.02(+0.31%)
Mar 22, 2018 6.340 6.390 6.310 6.370 3,470 +0.02(+0.31%)
Mar 21, 2018 6.400 6.400 6.310 6.350 27,410 +0.04(+0.63%)
Mar 20, 2018 6.310 6.320 6.250 6.310 2,505 +0.08(+1.28%)
Mar 19, 2018 6.280 6.280 6.100 6.230 7,810 +0.18(+2.98%)
Mar 16, 2018 6.100 6.290 6.050 6.050 11,800 -0.05(-0.82%)
Mar 15, 2018 6.250 6.500 5.970 6.100 57,350 -0.14(-2.24%)
Mar 14, 2018 6.120 6.290 6.120 6.240 21,910 -0.06(-0.95%)
Mar 13, 2018 6.400 6.500 6.300 6.300 9,022 -0.13(-2.02%)
Mar 12, 2018 6.360 6.440 6.350 6.430 8,900 +0.06(+0.94%)
Mar 09, 2018 6.300 6.400 6.200 6.370 6,707 +0.11(+1.76%)
Mar 08, 2018 6.110 6.400 6.100 6.260 9,608 +0.01(+0.16%)
Mar 07, 2018 6.440 6.250 6.250 12,051 -0.24(-3.70%)
Mar 06, 2018 6.380 6.590 6.260 6.490 15,492 +0.12(+1.88%)
Mar 05, 2018 6.500 6.510 6.350 6.370 6,398 -0.07(-1.09%)
Mar 02, 2018 6.500 6.585 6.300 6.440 30,358 -0.07(-1.08%)
Mar 01, 2018 6.850 6.880 6.510 6.510 10,963 -0.30(-4.41%)
Feb 28, 2018 6.800 6.890 6.700 6.810 16,170 -0.03(-0.44%)
Feb 27, 2018 6.950 6.950 6.800 6.840 6,851 -0.11(-1.58%)
Feb 26, 2018 6.920 6.970 6.850 6.950 19,810 +0.04(+0.58%)
Feb 23, 2018 6.980 6.980 6.750 6.910 31,667 -0.07(-1.00%)
Feb 22, 2018 6.680 6.990 6.680 6.980 60,187 +0.38(+5.76%)
Feb 21, 2018 6.390 6.770 6.360 6.600 73,916 +0.36(+5.77%)
Feb 20, 2018 6.390 6.390 5.810 6.240 30,933 +0.29(+4.87%)
Feb 16, 2018 5.950 5.950 5.950 0 -0.10(-1.65%)
Feb 15, 2018 5.840 6.050 5.840 6.050 20,870 +0.08(+1.34%)
Feb 14, 2018 6.040 6.050 5.950 5.970 8,900 -0.08(-1.32%)
Feb 13, 2018 5.960 6.050 5.940 6.050 8,350 +0.11(+1.85%)
Feb 12, 2018 6.000 6.040 5.890 5.940 9,881 +0.10(+1.71%)
Feb 09, 2018 5.870 5.980 5.840 5.840 16,640 +0.33(+5.99%)
Feb 08, 2018 6.100 6.170 5.510 5.510 19,664 -0.60(-9.82%)
Feb 07, 2018 6.000 6.110 5.850 6.110 9,632 +0.11(+1.83%)
Feb 06, 2018 5.850 6.090 5.850 6.000 10,164 +0.02(+0.33%)
Feb 05, 2018 6.090 6.090 5.900 5.980 25,342 -0.14(-2.29%)
Feb 02, 2018 6.150 6.150 5.920 6.120 8,705 -0.07(-1.13%)
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.