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 (%)
Sep 30, 2016 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Sep 29, 2016 3.460 3.590 3.450 3.520 21,200 -0.08(-2.22%)
Sep 28, 2016 3.740 3.740 3.500 3.600 35,750 +0.06(+1.69%)
Sep 27, 2016 3.410 3.610 3.400 3.540 7,880 +0.07(+2.02%)
Sep 26, 2016 3.470 3.470 3.450 3.470 2,848 -0.01(-0.29%)
Sep 23, 2016 3.480 3.480 3.480 3.480 100 -0.01(-0.29%)
Sep 22, 2016 3.390 3.490 3.390 3.490 4,699 +0.09(+2.65%)
Sep 21, 2016 3.350 3.440 3.330 3.400 28,295 +0.05(+1.49%)
Sep 20, 2016 3.480 3.480 3.320 3.350 6,225 -0.13(-3.74%)
Sep 19, 2016 3.480 3.480 3.480 3.480 100 +0.11(+3.26%)
Sep 16, 2016 3.380 3.490 3.350 3.370 8,900 -0.12(-3.44%)
Sep 15, 2016 3.370 3.490 3.370 3.490 527 +0.00(+0.00%)
Sep 14, 2016 3.380 3.490 3.370 3.490 12,200 +0.11(+3.25%)
Sep 13, 2016 3.400 3.520 3.350 3.380 3,400 -0.12(-3.43%)
Sep 12, 2016 3.420 3.500 3.400 3.500 2,035 +0.08(+2.34%)
Sep 09, 2016 3.500 3.500 3.420 3.420 7,615 -0.06(-1.72%)
Sep 08, 2016 3.500 3.500 3.480 3.480 300 +0.04(+1.16%)
Sep 07, 2016 3.610 3.610 3.440 3.440 9,190 -0.25(-6.78%)
Sep 06, 2016 3.710 3.710 3.690 3.690 3,474 -0.01(-0.27%)
Sep 02, 2016 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 01, 2016 3.500 3.700 3.480 3.700 11,783 +0.20(+5.71%)
Aug 31, 2016 3.460 3.520 3.450 3.500 12,844 +0.00(+0.00%)
Aug 30, 2016 3.400 3.500 3.400 3.500 14,142 +0.02(+0.57%)
Aug 29, 2016 3.400 3.480 3.400 3.480 3,500 +0.07(+2.05%)
Aug 26, 2016 3.460 3.480 3.410 3.410 8,686 -0.04(-1.16%)
Aug 25, 2016 3.360 3.450 3.330 3.450 11,750 +0.12(+3.60%)
Aug 24, 2016 3.360 3.370 3.330 3.330 1,000 +0.00(+0.00%)
Aug 23, 2016 3.310 3.360 3.300 3.330 5,825 +0.00(+0.00%)
Aug 22, 2016 3.300 3.330 3.300 3.330 5,419 -0.02(-0.60%)
Aug 19, 2016 3.390 3.390 3.350 3.350 3,200 -0.04(-1.18%)
Aug 17, 2016 3.390 3.390 3.390 0 +0.06(+1.80%)
Aug 16, 2016 3.440 3.440 3.330 3.330 28,790 -0.12(-3.48%)
Aug 15, 2016 3.570 3.570 3.440 3.450 3,520 -0.05(-1.43%)
Aug 12, 2016 3.550 3.580 3.500 3.500 4,085 +0.03(+0.86%)
Aug 11, 2016 3.490 3.490 3.470 3.470 1,400 +0.02(+0.58%)
Aug 10, 2016 3.520 3.550 3.440 3.450 4,663 -0.08(-2.40%)
Aug 09, 2016 3.610 3.675 3.520 3.535 28,400 -0.15(-3.94%)
Aug 08, 2016 3.550 3.680 3.500 3.680 2,500 +0.12(+3.37%)
Aug 05, 2016 3.510 3.560 3.320 3.560 16,600 +0.01(+0.28%)
Aug 04, 2016 3.490 3.600 3.490 3.550 25,137 +0.15(+4.41%)
Aug 03, 2016 3.250 3.400 3.250 3.400 3,020 +0.07(+2.10%)
Aug 02, 2016 3.270 3.330 3.270 3.330 450 +0.00(+0.00%)
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%)
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.