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

Conifex Timber Inc (TSX: CFF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 16, 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, 2020 0.4700 0.4700 0.4400 0.4400 140,679 -0.01(-2.22%)
Apr 29, 2020 0.4400 0.4800 0.4300 0.4500 32,548 +0.01(+2.27%)
Apr 28, 2020 0.4400 0.4400 0.4200 0.4400 285,995 -0.04(-8.33%)
Apr 27, 2020 0.4400 0.4800 0.4400 0.4800 18,527 +0.04(+9.09%)
Apr 23, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 22, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Apr 21, 2020 0.4400 0.4900 0.4400 0.4500 8,000 +0.00(+0.00%)
Apr 20, 2020 0.4500 0.4500 0.4100 0.4500 30,000 -0.01(-2.17%)
Apr 17, 2020 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 16, 2020 0.4900 0.4900 0.4500 0.4600 23,000 -0.01(-2.13%)
Apr 15, 2020 0.4700 0.5000 0.4700 0.4700 12,351 +0.00(+0.00%)
Apr 14, 2020 0.4700 0.4700 0.4700 0.4700 9,000 +0.00(+0.00%)
Apr 13, 2020 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Apr 09, 2020 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Apr 08, 2020 0.4800 0.5100 0.4500 0.5100 12,000 +0.05(+10.87%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4600 26,800 +0.06(+15.00%)
Apr 06, 2020 0.4100 0.4200 0.3900 0.4000 43,200 +0.00(+0.00%)
Apr 03, 2020 0.4200 0.4500 0.4000 0.4000 23,000 +0.02(+5.26%)
Apr 02, 2020 0.4300 0.4300 0.3800 0.3800 22,700 -0.05(-11.63%)
Apr 01, 2020 0.4700 0.4700 0.4200 0.4300 47,399 -0.04(-8.51%)
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%)
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.