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 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jul 29, 2016 3.330 3.330 3.330 0 +0.06(+1.83%)
Jul 28, 2016 3.340 3.340 3.240 3.270 1,775 -0.08(-2.39%)
Jul 27, 2016 3.340 3.350 3.340 3.350 950 +0.01(+0.30%)
Jul 26, 2016 3.340 3.340 3.320 3.340 1,100 +0.07(+2.14%)
Jul 25, 2016 3.280 3.310 3.270 3.270 7,555 +0.01(+0.31%)
Jul 21, 2016 3.260 3.260 3.260 0 -0.01(-0.31%)
Jul 20, 2016 3.330 3.340 3.270 3.270 12,000 -0.08(-2.39%)
Jul 19, 2016 3.340 3.390 3.210 3.350 47,050 -0.05(-1.47%)
Jul 18, 2016 3.390 3.490 3.320 3.400 13,415 -0.10(-2.86%)
Jul 15, 2016 3.490 3.500 3.400 3.500 4,100 +0.10(+2.94%)
Jul 14, 2016 3.470 3.500 3.350 3.400 5,700 -0.07(-2.02%)
Jul 13, 2016 3.400 3.470 3.360 3.470 5,640 +0.17(+5.15%)
Jul 12, 2016 3.350 3.420 3.300 3.300 33,900 -0.05(-1.49%)
Jul 11, 2016 3.370 3.400 3.300 3.350 10,130 -0.02(-0.59%)
Jul 08, 2016 3.490 3.320 3.370 13,300 -0.05(-1.46%)
Jul 05, 2016 3.420 3.420 3.420 3.420 100 +0.02(+0.59%)
Jul 04, 2016 3.370 3.400 3.370 3.400 4,010 +0.00(+0.00%)
Jun 30, 2016 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 29, 2016 3.410 3.490 3.400 3.400 17,700 -0.08(-2.30%)
Jun 28, 2016 3.470 3.480 3.470 3.480 2,272 +0.01(+0.29%)
Jun 27, 2016 3.380 3.470 3.320 3.470 2,600 +0.01(+0.29%)
Jun 24, 2016 3.400 3.550 3.260 3.460 25,899 -0.07(-1.98%)
Jun 23, 2016 3.450 3.530 3.450 3.530 3,300 -0.02(-0.56%)
Jun 22, 2016 3.320 3.550 3.320 3.550 3,081 +0.15(+4.41%)
Jun 21, 2016 3.450 3.450 3.310 3.400 8,035 -0.10(-2.86%)
Jun 20, 2016 3.490 3.500 3.280 3.500 37,225 +0.05(+1.45%)
Jun 17, 2016 3.470 3.470 3.280 3.450 37,075 +0.04(+1.17%)
Jun 16, 2016 3.400 3.500 3.260 3.410 16,875 -0.09(-2.57%)
Jun 15, 2016 3.450 3.500 3.450 3.500 1,000 +0.05(+1.45%)
Jun 14, 2016 3.450 3.450 3.350 3.450 21,355 +0.00(+0.00%)
Jun 13, 2016 3.450 3.580 3.450 3.450 6,200 +0.00(+0.00%)
Jun 10, 2016 3.440 3.450 3.440 3.450 2,625 +0.13(+3.92%)
Jun 09, 2016 3.360 3.440 3.280 3.320 22,200 -0.06(-1.78%)
Jun 08, 2016 3.150 3.400 3.150 3.380 17,950 +0.13(+4.00%)
Jun 07, 2016 3.220 3.250 3.220 3.250 24,800 +0.05(+1.56%)
Jun 06, 2016 3.250 3.250 3.170 3.200 7,835 +0.03(+0.95%)
Jun 03, 2016 3.180 3.250 3.170 3.170 6,800 +0.04(+1.28%)
Jun 01, 2016 3.130 3.130 3.130 73 +0.03(+0.97%)
May 31, 2016 3.000 3.140 3.000 3.100 3,960 +0.00(+0.00%)
May 30, 2016 3.050 3.100 3.050 3.100 5,750 +0.05(+1.64%)
May 27, 2016 2.980 3.050 2.980 3.050 6,197 +0.00(+0.00%)
May 26, 2016 3.040 3.050 3.000 3.050 1,992 +0.06(+2.01%)
May 25, 2016 3.000 3.050 2.990 2.990 2,400 -0.06(-1.97%)
May 24, 2016 3.090 3.090 3.050 3.050 500 -0.01(-0.33%)
May 20, 2016 3.060 3.060 3.060 0 +0.06(+2.00%)
May 19, 2016 3.100 3.100 2.950 3.000 122,100 -0.08(-2.60%)
May 18, 2016 3.050 3.080 3.010 3.080 12,650 +0.03(+0.98%)
May 17, 2016 2.960 3.090 2.960 3.050 31,150 +0.00(+0.00%)
May 16, 2016 3.000 3.050 2.900 3.050 43,650 +0.09(+3.04%)
May 13, 2016 2.960 2.960 2.960 2.960 100 -0.09(-2.95%)
May 12, 2016 3.010 3.050 2.860 3.050 23,000 -0.03(-0.97%)
May 11, 2016 3.060 3.090 3.050 3.080 1,200 -0.01(-0.32%)
May 10, 2016 2.910 3.150 2.910 3.090 8,228 +0.00(+0.00%)
May 09, 2016 3.100 3.100 2.950 3.090 4,420 +0.04(+1.31%)
May 06, 2016 3.050 3.050 3.050 3.050 800 +0.07(+2.35%)
May 05, 2016 2.820 2.980 2.820 2.980 8,250 +0.16(+5.67%)
May 04, 2016 2.800 2.820 2.800 2.820 2,650 -0.02(-0.70%)
May 03, 2016 2.840 2.850 2.750 2.840 19,600 -0.04(-1.39%)
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.