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 (%)
Aug 31, 2015 4.760 4.900 4.750 4.900 7,653 +0.00(+0.00%)
Aug 28, 2015 4.710 4.900 4.700 4.900 2,585 +0.00(+0.00%)
Aug 27, 2015 4.740 4.940 4.590 4.900 6,370 +0.24(+5.15%)
Aug 26, 2015 4.810 4.810 4.600 4.660 9,432 -0.29(-5.86%)
Aug 25, 2015 4.630 4.950 4.630 4.950 8,719 +0.00(+0.00%)
Aug 24, 2015 4.650 5.090 4.640 4.950 10,050 -0.05(-1.00%)
Aug 21, 2015 4.740 5.000 4.710 5.000 6,334 +0.14(+2.88%)
Aug 20, 2015 4.600 4.890 4.600 4.860 11,050 +0.04(+0.83%)
Aug 19, 2015 4.920 4.940 4.700 4.820 8,401 -0.17(-3.41%)
Aug 18, 2015 5.000 5.060 4.960 4.990 7,005 -0.10(-1.96%)
Aug 17, 2015 5.100 5.100 4.990 5.090 3,990 -0.06(-1.17%)
Aug 14, 2015 5.150 5.150 5.050 5.150 2,900 +0.00(+0.00%)
Aug 13, 2015 4.880 5.150 4.880 5.150 6,700 +0.17(+3.41%)
Aug 12, 2015 4.850 5.010 4.850 4.980 13,570 -0.01(-0.20%)
Aug 11, 2015 4.910 5.130 4.910 4.990 53,600 -0.01(-0.20%)
Aug 10, 2015 5.150 5.310 4.970 5.000 14,163 -0.12(-2.34%)
Aug 07, 2015 5.250 5.250 5.100 5.120 34,821 -0.23(-4.30%)
Aug 06, 2015 5.370 5.370 5.340 5.350 6,070 -0.03(-0.56%)
Aug 05, 2015 5.410 5.410 5.340 5.380 5,407 -0.04(-0.74%)
Aug 04, 2015 5.740 5.740 5.250 5.420 46,657 -0.23(-4.07%)
Jul 31, 2015 5.650 5.650 5.650 0 +0.05(+0.89%)
Jul 30, 2015 5.600 5.630 5.560 5.600 6,800 -0.01(-0.09%)
Jul 29, 2015 5.660 5.660 5.500 5.605 20,365 -0.03(-0.62%)
Jul 28, 2015 5.600 5.640 5.440 5.640 4,030 +0.03(+0.62%)
Jul 27, 2015 5.710 5.710 5.520 5.605 12,522 -0.15(-2.61%)
Jul 24, 2015 5.670 5.800 5.660 5.755 11,272 -0.01(-0.26%)
Jul 23, 2015 5.740 5.800 5.740 5.770 6,200 -0.16(-2.70%)
Jul 22, 2015 5.950 6.000 5.930 5.930 11,500 -0.07(-1.17%)
Jul 21, 2015 6.020 6.080 5.790 6.000 19,430 -0.07(-1.15%)
Jul 20, 2015 6.060 6.160 6.000 6.070 16,190 -0.03(-0.49%)
Jul 17, 2015 6.150 6.250 6.000 6.100 28,054 -0.10(-1.61%)
Jul 16, 2015 6.200 6.200 6.100 6.200 4,485 +0.00(+0.00%)
Jul 15, 2015 6.200 6.200 6.200 6.200 800 +0.00(+0.00%)
Jul 14, 2015 6.190 6.210 6.190 6.200 1,700 +0.04(+0.65%)
Jul 13, 2015 6.300 6.300 6.150 6.160 7,299 -0.13(-2.07%)
Jul 10, 2015 6.300 6.300 6.280 6.290 3,200 -0.03(-0.47%)
Jul 09, 2015 6.300 6.350 6.270 6.320 2,515 +0.15(+2.43%)
Jul 08, 2015 6.220 6.340 6.170 6.170 3,350 -0.15(-2.37%)
Jul 07, 2015 6.280 6.390 6.230 6.320 4,300 +0.08(+1.28%)
Jul 06, 2015 6.540 6.540 6.160 6.240 7,960 -0.30(-4.59%)
Jul 03, 2015 6.350 6.540 6.320 6.540 6,972 +0.04(+0.62%)
Jul 02, 2015 6.320 6.550 6.280 6.500 12,246 +0.00(+0.00%)
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%)
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.