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

Conifex Timber Inc (TSX: CFF )

0.3500 -0.1300 (-27.08%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 13, 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 30, 2019 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Aug 29, 2019 0.6000 0.6000 0.6000 0.6000 700 +0.01(+1.69%)
Aug 28, 2019 0.5800 0.6100 0.5800 0.5900 33,100 +0.01(+1.72%)
Aug 27, 2019 0.5800 0.5800 0.5800 0.5800 1,006 -0.01(-1.69%)
Aug 26, 2019 0.6300 0.6300 0.5900 0.5900 17,513 +0.00(+0.00%)
Aug 23, 2019 0.6300 0.6300 0.5900 0.5900 14,700 -0.05(-7.81%)
Aug 22, 2019 0.6400 0.6400 0.5900 0.6400 9,904 +0.02(+3.23%)
Aug 21, 2019 0.5900 0.6200 0.5800 0.6200 110,640 +0.04(+6.90%)
Aug 20, 2019 0.6300 0.6300 0.5600 0.5800 20,889 -0.07(-10.77%)
Aug 19, 2019 0.7000 0.7000 0.6400 0.6500 24,897 -0.04(-5.80%)
Aug 16, 2019 0.7100 0.7100 0.6600 0.6900 36,386 +0.01(+1.47%)
Aug 15, 2019 0.7100 0.7200 0.6800 0.6800 38,678 -0.01(-1.45%)
Aug 14, 2019 0.8200 0.8200 0.6800 0.6900 237,028 -0.17(-19.77%)
Aug 13, 2019 0.8500 0.8600 0.8500 0.8600 32,104 +0.00(+0.00%)
Aug 12, 2019 0.8600 0.8800 0.8600 0.8600 43,464 +0.03(+3.61%)
Aug 09, 2019 0.8200 0.8300 0.8200 0.8300 13,000 +0.01(+1.22%)
Aug 08, 2019 0.8300 0.8300 0.8200 0.8200 18,250 -0.01(-1.20%)
Aug 07, 2019 0.8300 0.8400 0.8200 0.8300 4,500 -0.02(-2.35%)
Aug 06, 2019 0.8300 0.8500 0.8200 0.8500 7,100 +0.03(+3.66%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Aug 01, 2019 0.8200 0.8400 0.8200 0.8300 28,500 +0.01(+1.22%)
Jul 31, 2019 0.8200 0.8300 0.8200 0.8200 5,612 +0.00(+0.00%)
Jul 30, 2019 0.8200 0.8500 0.8000 0.8200 490,656 +0.02(+2.50%)
Jul 29, 2019 0.8000 0.8000 0.8000 0.8000 3,600 -0.02(-2.44%)
Jul 26, 2019 0.8000 0.8200 0.7900 0.8200 10,700 +0.01(+1.23%)
Jul 25, 2019 0.8500 0.8600 0.8000 0.8100 48,500 -0.03(-3.57%)
Jul 24, 2019 0.8500 0.8600 0.8300 0.8400 6,500 -0.03(-3.45%)
Jul 23, 2019 0.8500 0.8700 0.8500 0.8700 7,175 +0.05(+6.10%)
Jul 22, 2019 0.8400 0.8500 0.8200 0.8200 22,000 -0.06(-6.82%)
Jul 19, 2019 0.9000 0.9200 0.8300 0.8800 52,200 -0.04(-4.35%)
Jul 18, 2019 0.9400 0.9400 0.9100 0.9200 28,814 -0.02(-2.13%)
Jul 17, 2019 0.9700 0.9700 0.9400 0.9400 23,300 -0.03(-3.09%)
Jul 16, 2019 0.9700 0.9700 0.9700 0.9700 3,100 +0.01(+1.04%)
Jul 15, 2019 0.9600 0.9600 0.9600 9 +0.00(+0.00%)
Jul 12, 2019 0.9800 0.9800 0.9600 0.9600 9,450 -0.03(-3.03%)
Jul 11, 2019 1.000 1.000 0.9900 0.9900 4,800 -0.01(-1.00%)
Jul 10, 2019 1.050 1.050 1.000 1.000 13,589 -0.05(-4.76%)
Jul 09, 2019 1.020 1.050 1.020 1.050 5,996 +0.05(+5.00%)
Jul 08, 2019 1.100 1.100 1.000 1.000 38,350 -0.10(-9.09%)
Jul 05, 2019 1.050 1.100 1.050 1.100 5,989 +0.05(+4.76%)
Jul 04, 2019 1.060 1.060 1.050 1.050 1,900 -0.01(-0.94%)
Jul 03, 2019 1.080 1.080 1.060 1.060 11,400 -0.02(-1.85%)
Jul 02, 2019 1.080 1.100 1.080 1.080 4,009 -0.01(-0.92%)
Jun 28, 2019 1.090 1.090 1.090 0 -0.01(-0.91%)
Jun 27, 2019 1.120 1.130 1.100 1.100 11,600 -0.03(-2.65%)
Jun 26, 2019 1.240 1.240 1.080 1.130 26,105 -0.12(-9.60%)
Jun 25, 2019 1.250 1.260 1.240 1.250 12,700 +0.02(+1.63%)
Jun 24, 2019 1.250 1.260 1.190 1.230 8,300 +0.02(+1.65%)
Jun 21, 2019 1.280 1.290 1.180 1.210 12,460 -0.04(-3.20%)
Jun 20, 2019 1.060 1.440 1.020 1.250 111,953 +0.11(+9.65%)
Jun 19, 2019 1.210 1.220 1.130 1.140 43,040 +0.04(+3.64%)
Jun 18, 2019 1.070 1.130 1.000 1.100 121,850 +0.05(+4.76%)
Jun 17, 2019 1.090 1.090 1.030 1.050 5,849 +0.04(+3.96%)
Jun 14, 2019 1.030 1.070 0.9500 1.010 96,795 +0.03(+3.06%)
Jun 13, 2019 1.010 1.010 0.9700 0.9800 29,800 +0.00(+0.00%)
Jun 12, 2019 1.010 1.010 0.9100 0.9800 82,889 -0.03(-2.97%)
Jun 11, 2019 1.040 1.090 1.010 1.010 54,071 -0.05(-4.72%)
Jun 10, 2019 1.110 1.110 1.040 1.060 34,200 -0.06(-5.36%)
Jun 07, 2019 1.120 1.130 1.110 1.120 14,875 +0.00(+0.00%)
Jun 06, 2019 1.120 1.130 1.110 1.120 18,500 +0.00(+0.00%)
Jun 05, 2019 1.150 1.150 1.120 1.120 27,000 +0.01(+0.90%)
Jun 04, 2019 1.140 1.160 1.110 1.110 87,269 -0.02(-1.77%)
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.