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

Conifex Timber Inc (TSX: CFF )

0.4800 +0.0150 (+3.23%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 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 (%)
Jun 30, 2015 6.500 6.500 6.500 0 +0.15(+2.36%)
Jun 29, 2015 6.490 6.490 6.150 6.350 23,833 -0.15(-2.31%)
Jun 26, 2015 6.550 6.550 6.470 6.500 5,541 -0.03(-0.46%)
Jun 25, 2015 6.600 6.650 6.530 6.530 9,300 -0.12(-1.80%)
Jun 24, 2015 6.600 6.650 6.550 6.650 5,408 +0.03(+0.45%)
Jun 23, 2015 6.520 6.750 6.490 6.620 3,100 +0.22(+3.44%)
Jun 22, 2015 6.600 6.600 6.350 6.400 5,400 -0.25(-3.76%)
Jun 19, 2015 6.660 6.660 6.650 6.650 2,125 +0.00(+0.00%)
Jun 18, 2015 6.640 6.650 6.620 6.650 4,850 -0.05(-0.75%)
Jun 17, 2015 6.510 6.740 6.500 6.700 21,200 -0.04(-0.59%)
Jun 16, 2015 6.700 6.740 6.500 6.740 31,318 +0.07(+1.05%)
Jun 15, 2015 6.750 6.750 6.660 6.670 9,247 -0.04(-0.60%)
Jun 12, 2015 6.710 6.740 6.700 6.710 10,394 -0.12(-1.76%)
Jun 11, 2015 6.940 6.940 6.830 6.830 1,719 -0.08(-1.16%)
Jun 10, 2015 6.980 6.980 6.780 6.910 4,500 +0.16(+2.37%)
Jun 09, 2015 6.700 6.750 6.700 6.750 12,620 +0.05(+0.75%)
Jun 08, 2015 6.790 6.790 6.700 6.700 6,380 -0.11(-1.62%)
Jun 05, 2015 6.800 6.810 6.800 6.810 1,300 +0.01(+0.15%)
Jun 04, 2015 6.770 6.810 6.760 6.800 2,800 +0.01(+0.15%)
Jun 03, 2015 6.850 6.850 6.750 6.790 12,270 +0.00(+0.00%)
Jun 02, 2015 6.730 6.850 6.730 6.790 11,325 -0.01(-0.15%)
Jun 01, 2015 6.850 6.850 6.650 6.800 8,100 -0.03(-0.44%)
May 29, 2015 6.960 6.990 6.800 6.830 5,400 -0.04(-0.58%)
May 28, 2015 6.850 6.900 6.610 6.870 11,800 +0.04(+0.66%)
May 27, 2015 6.820 6.850 6.730 6.825 10,100 +0.02(+0.22%)
May 26, 2015 6.990 6.990 6.760 6.810 5,670 -0.19(-2.71%)
May 25, 2015 7.000 7.000 7.000 7.000 3,300 +0.00(+0.00%)
May 22, 2015 6.910 7.050 6.910 7.000 29,950 +0.02(+0.29%)
May 21, 2015 7.110 7.170 6.980 6.980 6,145 -0.19(-2.65%)
May 20, 2015 7.200 7.250 7.100 7.170 20,376 -0.03(-0.42%)
May 19, 2015 7.060 7.250 7.060 7.200 24,200 +0.15(+2.13%)
May 15, 2015 7.050 7.050 7.050 0 +0.11(+1.59%)
May 14, 2015 7.000 7.000 6.850 6.940 4,100 -0.06(-0.86%)
May 13, 2015 7.000 7.000 6.900 7.000 9,390 -0.03(-0.43%)
May 12, 2015 7.000 7.050 7.000 7.030 5,900 -0.02(-0.28%)
May 11, 2015 7.000 7.070 7.000 7.050 11,127 -0.02(-0.28%)
May 08, 2015 7.000 7.070 7.000 7.070 11,423 +0.07(+1.00%)
May 07, 2015 7.000 7.000 6.970 7.000 13,545 +0.00(+0.00%)
May 06, 2015 6.900 7.050 6.900 7.000 18,600 +0.11(+1.60%)
May 05, 2015 6.820 6.890 6.820 6.890 2,027 +0.04(+0.58%)
May 04, 2015 6.900 6.950 6.850 6.850 7,241 -0.04(-0.58%)
May 01, 2015 6.900 7.000 6.890 6.890 16,031 -0.11(-1.57%)
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%)
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.