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 UNCHANGED
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, 2022 1.840 0 -0.01(-0.54%)
Jun 29, 2022 1.800 1.850 1.800 1.850 5,790 +0.05(+2.78%)
Jun 28, 2022 1.900 1.900 1.790 1.800 30,491 -0.04(-2.17%)
Jun 27, 2022 1.900 1.950 1.820 1.840 14,560 -0.01(-0.54%)
Jun 24, 2022 1.840 1.850 1.800 1.850 7,300 +0.00(+0.00%)
Jun 23, 2022 1.970 1.970 1.830 1.850 43,600 -0.08(-4.15%)
Jun 22, 2022 2.010 2.010 1.840 1.930 41,449 +0.18(+10.29%)
Jun 21, 2022 1.800 1.800 1.750 1.750 15,600 -0.03(-1.69%)
Jun 20, 2022 1.750 1.780 1.750 1.780 1,268 +0.05(+2.89%)
Jun 17, 2022 1.670 1.730 1.670 1.730 3,300 +0.07(+4.22%)
Jun 16, 2022 1.710 1.730 1.650 1.660 12,612 -0.07(-4.05%)
Jun 15, 2022 1.710 1.730 1.700 1.730 11,111 +0.03(+1.76%)
Jun 14, 2022 1.730 1.750 1.700 1.700 14,700 +0.00(+0.00%)
Jun 13, 2022 1.770 1.800 1.700 1.700 12,953 -0.10(-5.56%)
Jun 10, 2022 1.820 1.840 1.790 1.800 17,810 -0.03(-1.64%)
Jun 09, 2022 1.830 1.840 1.790 1.830 13,465 +0.00(+0.00%)
Jun 08, 2022 1.880 1.880 1.820 1.830 49,450 -0.05(-2.66%)
Jun 07, 2022 1.880 1.900 1.880 1.880 5,400 -0.02(-1.05%)
Jun 06, 2022 1.900 1.900 1.900 1.900 129 +0.00(+0.00%)
Jun 03, 2022 1.900 1.900 1.900 1.900 10,960 +0.00(+0.00%)
Jun 02, 2022 1.900 1.900 1.890 1.900 35,506 -0.02(-1.04%)
Jun 01, 2022 1.920 1.920 1.900 1.920 10,908 +0.00(+0.00%)
May 31, 2022 1.910 1.920 1.900 1.920 13,900 +0.00(+0.00%)
May 30, 2022 1.900 1.920 1.900 1.920 1,000 +0.02(+1.05%)
May 27, 2022 1.900 1.900 1.900 1.900 3,607 -0.03(-1.55%)
May 26, 2022 1.940 1.940 1.900 1.930 3,526 +0.04(+2.12%)
May 25, 2022 1.900 1.900 1.890 1.890 9,150 -0.01(-0.53%)
May 24, 2022 1.870 1.910 1.870 1.900 2,406 +0.00(+0.00%)
May 20, 2022 1.900 0 +0.00(+0.00%)
May 19, 2022 1.890 1.970 1.860 1.900 10,405 +0.00(+0.00%)
May 18, 2022 1.950 1.950 1.850 1.900 118,188 -0.01(-0.52%)
May 17, 2022 1.920 1.930 1.870 1.910 13,060 +0.03(+1.60%)
May 16, 2022 1.920 1.960 1.850 1.880 15,456 -0.09(-4.57%)
May 13, 2022 1.880 1.970 1.880 1.970 6,900 +0.12(+6.49%)
May 12, 2022 1.940 1.940 1.850 1.850 17,721 -0.10(-5.13%)
May 11, 2022 1.890 2.050 1.860 1.950 66,126 +0.13(+7.14%)
May 10, 2022 1.820 1.830 1.820 1.820 25,800 -0.04(-2.15%)
May 09, 2022 1.890 1.890 1.860 1.860 3,400 -0.03(-1.59%)
May 06, 2022 1.820 1.870 1.820 1.890 10,675 +0.04(+2.16%)
May 05, 2022 1.850 1.860 1.820 1.850 61,050 +0.00(+0.00%)
May 04, 2022 1.840 1.860 1.810 1.850 5,528 +0.01(+0.54%)
May 03, 2022 1.810 1.840 1.800 1.840 9,600 +0.01(+0.55%)
May 02, 2022 1.800 1.840 1.790 1.830 4,403 +0.02(+1.10%)
Apr 29, 2022 1.810 1.830 1.810 1.810 2,589 -0.01(-0.55%)
Apr 28, 2022 1.830 1.840 1.810 1.820 6,701 -0.03(-1.62%)
Apr 27, 2022 1.800 1.850 1.800 1.850 1,366 +0.05(+2.78%)
Apr 26, 2022 1.850 1.850 1.790 1.800 14,340 -0.06(-3.23%)
Apr 25, 2022 1.850 1.860 1.820 1.860 3,863 +0.01(+0.54%)
Apr 22, 2022 1.880 1.900 1.850 1.850 11,301 -0.05(-2.63%)
Apr 21, 2022 1.930 1.940 1.890 1.900 7,730 -0.07(-3.55%)
Apr 20, 2022 1.880 1.970 1.880 1.970 14,040 +0.10(+5.35%)
Apr 19, 2022 1.850 1.870 1.850 1.870 3,370 +0.00(+0.00%)
Apr 18, 2022 1.870 1.870 1.830 1.870 50,221 +0.01(+0.54%)
Apr 14, 2022 1.860 0 -0.05(-2.62%)
Apr 13, 2022 1.890 1.910 1.890 1.910 7,665 +0.05(+2.69%)
Apr 12, 2022 1.830 1.900 1.830 1.860 71,605 +0.03(+1.64%)
Apr 11, 2022 1.830 1.830 1.810 1.830 20,730 +0.00(+0.00%)
Apr 08, 2022 1.790 1.830 1.790 1.830 10,504 +0.04(+2.23%)
Apr 07, 2022 1.820 1.820 1.790 1.790 4,805 -0.02(-1.10%)
Apr 06, 2022 1.830 1.840 1.760 1.810 16,824 -0.02(-1.09%)
Apr 05, 2022 1.840 1.900 1.820 1.830 47,895 +0.01(+0.55%)
Apr 04, 2022 1.870 1.870 1.800 1.820 32,219 -0.05(-2.67%)
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.