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

Conifex Timber Inc (TSX: CFF )

0.5300 +0.0200 (+3.92%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 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, 2021 2.150 2.150 2.150 0 +0.03(+1.42%)
Jun 29, 2021 2.070 2.140 2.070 2.120 16,635 +0.01(+0.47%)
Jun 28, 2021 2.100 2.140 2.040 2.110 68,741 -0.02(-0.94%)
Jun 25, 2021 2.200 2.200 2.100 2.130 44,195 -0.09(-4.05%)
Jun 24, 2021 2.160 2.230 2.140 2.220 28,732 +0.04(+1.83%)
Jun 23, 2021 2.170 2.220 2.170 2.180 117,273 -0.01(-0.46%)
Jun 22, 2021 2.180 2.210 2.110 2.190 39,996 +0.07(+3.30%)
Jun 21, 2021 2.140 2.150 2.040 2.120 83,219 -0.01(-0.47%)
Jun 18, 2021 2.190 2.190 2.130 2.130 33,037 -0.06(-2.74%)
Jun 17, 2021 2.090 2.200 2.020 2.190 147,288 +0.10(+4.78%)
Jun 16, 2021 2.080 2.130 2.040 2.090 142,217 +0.01(+0.48%)
Jun 15, 2021 2.060 2.140 2.000 2.080 139,846 +0.03(+1.46%)
Jun 14, 2021 2.190 2.190 1.990 2.050 164,177 -0.15(-6.82%)
Jun 11, 2021 2.160 2.220 2.150 2.200 37,825 +0.02(+0.92%)
Jun 10, 2021 2.230 2.230 2.100 2.180 76,591 +0.00(+0.00%)
Jun 09, 2021 2.130 2.230 2.080 2.180 106,887 +0.02(+0.93%)
Jun 08, 2021 2.150 2.190 2.050 2.160 111,530 +0.05(+2.37%)
Jun 07, 2021 2.230 2.260 2.030 2.110 139,312 -0.14(-6.22%)
Jun 04, 2021 2.290 2.350 2.250 2.250 33,716 -0.05(-2.17%)
Jun 03, 2021 2.320 2.330 2.210 2.300 66,275 -0.02(-0.86%)
Jun 02, 2021 2.450 2.480 2.260 2.320 132,042 -0.12(-4.92%)
Jun 01, 2021 2.460 2.480 2.430 2.440 75,585 +0.01(+0.41%)
May 31, 2021 2.490 2.490 2.420 2.430 259,385 +0.00(+0.00%)
May 28, 2021 2.370 2.450 2.360 2.430 54,068 +0.05(+2.10%)
May 27, 2021 2.440 2.450 2.370 2.380 49,563 -0.02(-0.83%)
May 26, 2021 2.440 2.450 2.370 2.400 237,610 +0.00(+0.00%)
May 25, 2021 2.450 2.450 2.380 2.400 98,113 +0.06(+2.56%)
May 21, 2021 2.340 2.340 2.340 0 +0.04(+1.74%)
May 20, 2021 2.250 2.320 2.220 2.300 72,474 +0.03(+1.32%)
May 19, 2021 2.280 2.350 2.120 2.270 162,478 -0.04(-1.73%)
May 18, 2021 2.240 2.330 2.190 2.310 209,871 +0.00(+0.00%)
May 17, 2021 2.430 2.480 2.170 2.310 180,919 -0.12(-4.94%)
May 14, 2021 2.380 2.450 2.340 2.430 423,865 +0.06(+2.53%)
May 13, 2021 2.400 2.560 2.340 2.370 180,974 -0.09(-3.66%)
May 12, 2021 2.790 2.820 2.330 2.460 391,251 -0.29(-10.55%)
May 11, 2021 2.820 2.820 2.630 2.750 140,713 -0.04(-1.43%)
May 10, 2021 2.790 2.850 2.740 2.790 324,698 +0.07(+2.57%)
May 07, 2021 2.670 2.740 2.650 2.720 79,696 +0.04(+1.49%)
May 06, 2021 2.720 2.720 2.610 2.680 47,339 +0.00(+0.00%)
May 05, 2021 2.730 2.760 2.660 2.680 64,678 -0.04(-1.47%)
May 04, 2021 2.780 2.780 2.620 2.720 183,125 -0.05(-1.81%)
May 03, 2021 2.720 2.800 2.710 2.770 197,590 +0.09(+3.36%)
Apr 30, 2021 2.600 2.690 2.600 2.680 63,095 +0.08(+3.08%)
Apr 29, 2021 2.690 2.690 2.510 2.600 54,844 +0.02(+0.78%)
Apr 28, 2021 2.590 2.630 2.550 2.580 126,498 +0.01(+0.39%)
Apr 27, 2021 2.410 2.650 2.410 2.570 106,190 +0.13(+5.33%)
Apr 26, 2021 2.540 2.620 2.440 2.440 123,892 -0.08(-3.17%)
Apr 23, 2021 2.530 2.560 2.400 2.520 124,895 +0.04(+1.61%)
Apr 22, 2021 2.650 2.650 2.420 2.480 71,038 -0.02(-0.80%)
Apr 21, 2021 2.650 2.650 2.450 2.500 151,406 -0.17(-6.37%)
Apr 20, 2021 2.700 2.830 2.650 2.670 184,382 +0.00(+0.00%)
Apr 19, 2021 2.750 2.750 2.650 2.670 92,187 -0.07(-2.55%)
Apr 16, 2021 2.620 2.750 2.610 2.740 253,234 +0.14(+5.38%)
Apr 15, 2021 2.580 2.660 2.560 2.600 139,083 +0.05(+1.96%)
Apr 14, 2021 2.470 2.600 2.430 2.550 201,390 +0.11(+4.51%)
Apr 13, 2021 2.430 2.470 2.290 2.440 117,989 +0.05(+2.09%)
Apr 12, 2021 2.340 2.440 2.250 2.390 72,744 +0.08(+3.46%)
Apr 09, 2021 2.550 2.550 2.260 2.310 227,385 -0.19(-7.60%)
Apr 08, 2021 2.690 2.690 2.440 2.500 303,055 -0.06(-2.34%)
Apr 07, 2021 2.370 2.590 2.350 2.560 260,926 +0.21(+8.94%)
Apr 06, 2021 2.230 2.360 2.230 2.350 195,419 +0.11(+4.91%)
Apr 05, 2021 2.150 2.240 2.150 2.240 126,521 +0.14(+6.67%)
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.