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 +0.0150 (+3.23%)
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 (%)
Aug 31, 2020 1.470 1.470 1.070 1.200 375,218 -0.25(-17.24%)
Aug 28, 2020 1.490 1.510 1.440 1.450 72,203 +0.00(+0.00%)
Aug 27, 2020 1.490 1.500 1.450 1.450 11,799 -0.05(-3.33%)
Aug 26, 2020 1.490 1.530 1.450 1.500 32,119 +0.02(+1.35%)
Aug 25, 2020 1.580 1.580 1.410 1.480 123,373 -0.09(-5.73%)
Aug 24, 2020 1.610 1.610 1.570 1.570 67,747 -0.03(-1.88%)
Aug 21, 2020 1.690 1.740 1.550 1.600 97,146 -0.10(-5.88%)
Aug 20, 2020 1.750 1.800 1.610 1.700 376,231 +0.03(+1.80%)
Aug 19, 2020 1.490 1.740 1.490 1.670 386,044 +0.18(+12.08%)
Aug 18, 2020 1.500 1.580 1.350 1.490 186,413 +0.00(+0.00%)
Aug 17, 2020 1.230 1.510 1.220 1.490 199,785 +0.26(+21.14%)
Aug 14, 2020 1.230 1.250 1.170 1.230 150,146 +0.05(+4.24%)
Aug 13, 2020 1.100 1.220 1.100 1.180 91,688 +0.11(+10.28%)
Aug 12, 2020 1.060 1.080 0.9300 1.070 76,950 -0.01(-0.93%)
Aug 11, 2020 1.030 1.080 1.030 1.080 12,500 +0.02(+1.89%)
Aug 10, 2020 1.080 1.090 1.050 1.060 21,500 -0.02(-1.85%)
Aug 07, 2020 1.000 1.090 1.000 1.080 52,500 +0.06(+5.88%)
Aug 06, 2020 1.020 1.030 1.000 1.020 29,550 +0.03(+3.03%)
Aug 05, 2020 1.030 1.040 0.9900 0.9900 25,200 -0.03(-2.94%)
Aug 04, 2020 0.9800 1.040 0.9100 1.020 23,357 +0.00(+0.00%)
Jul 31, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 30, 2020 1.010 1.030 1.000 1.020 11,200 -0.01(-0.97%)
Jul 29, 2020 1.010 1.100 1.010 1.030 50,920 +0.00(+0.00%)
Jul 28, 2020 1.020 1.070 1.020 1.030 78,109 +0.00(+0.00%)
Jul 27, 2020 0.9000 1.050 0.8700 1.030 71,434 +0.13(+14.44%)
Jul 24, 2020 0.8900 1.000 0.8700 0.9000 32,683 +0.02(+2.27%)
Jul 23, 2020 0.9200 0.9200 0.8300 0.8800 48,850 -0.01(-1.12%)
Jul 22, 2020 0.9700 0.9700 0.8600 0.8900 24,975 -0.05(-5.32%)
Jul 21, 2020 1.000 1.000 0.9300 0.9400 34,525 -0.06(-6.00%)
Jul 20, 2020 1.050 1.150 1.000 1.000 52,559 -0.02(-1.96%)
Jul 17, 2020 0.9800 1.020 0.9800 1.020 68,723 +0.11(+12.09%)
Jul 16, 2020 0.9900 0.9900 0.9100 0.9100 6,844 -0.08(-8.08%)
Jul 15, 2020 1.030 1.080 0.9900 0.9900 47,700 +0.00(+0.00%)
Jul 14, 2020 1.090 1.150 0.9600 0.9900 73,880 +0.03(+3.13%)
Jul 13, 2020 0.8800 1.030 0.8800 0.9600 48,246 +0.10(+11.63%)
Jul 10, 2020 0.7600 0.8800 0.7600 0.8600 52,561 +0.09(+11.69%)
Jul 09, 2020 0.7800 0.7800 0.7700 0.7700 8,800 -0.03(-3.75%)
Jul 08, 2020 0.8000 0.8000 0.8000 0.8000 5,600 +0.00(+0.00%)
Jul 07, 2020 0.7700 0.8000 0.7700 0.8000 18,080 +0.02(+2.56%)
Jul 06, 2020 0.7700 0.8000 0.7700 0.7800 50,900 +0.01(+1.30%)
Jul 03, 2020 0.7400 0.7700 0.7400 0.7700 17,000 +0.03(+4.05%)
Jul 02, 2020 0.6800 0.7500 0.6700 0.7400 22,974 +0.06(+8.82%)
Jun 30, 2020 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jun 29, 2020 0.6500 0.6700 0.6500 0.6600 3,084 +0.01(+1.54%)
Jun 26, 2020 0.6400 0.6500 0.6400 0.6500 45,749 +0.00(+0.00%)
Jun 25, 2020 0.5800 0.6500 0.5800 0.6500 34,500 +0.07(+12.07%)
Jun 24, 2020 0.5800 0.5900 0.5800 0.5800 9,500 -0.02(-3.33%)
Jun 23, 2020 0.6000 0.6100 0.5900 0.6000 5,600 +0.02(+3.45%)
Jun 22, 2020 0.6100 0.6500 0.5800 0.5800 44,959 -0.02(-3.33%)
Jun 19, 2020 0.6000 0.6000 0.5900 0.6000 33,500 +0.05(+9.09%)
Jun 18, 2020 0.5200 0.6000 0.5200 0.5500 54,725 +0.00(+0.00%)
Jun 17, 2020 0.5500 0.5800 0.5500 0.5500 15,510 +0.02(+3.77%)
Jun 16, 2020 0.5000 0.5500 0.5000 0.5300 27,700 +0.05(+10.42%)
Jun 15, 2020 0.4900 0.4900 0.4800 0.4800 14,350 -0.02(-4.00%)
Jun 11, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jun 10, 2020 0.5600 0.5600 0.4800 0.4800 66,850 -0.07(-12.73%)
Jun 09, 2020 0.6000 0.6000 0.5500 0.5500 20,000 -0.04(-6.78%)
Jun 08, 2020 0.5300 0.6100 0.5300 0.5900 83,023 +0.06(+11.32%)
Jun 05, 2020 0.5100 0.5500 0.5100 0.5300 58,500 +0.03(+6.00%)
Jun 04, 2020 0.5000 0.5500 0.5000 0.5000 49,000 +0.00(+0.00%)
Jun 03, 2020 0.5000 0.5000 0.4900 0.5000 27,700 +0.00(+0.00%)
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.