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

Conifex Timber Inc (TSX: CFF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 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, 2021 1.780 1.780 1.760 1.770 9,113 +0.00(+0.00%)
Sep 29, 2021 1.780 1.840 1.760 1.770 2,825 +0.00(+0.00%)
Sep 28, 2021 1.820 1.820 1.750 1.770 10,380 -0.04(-2.21%)
Sep 27, 2021 1.770 1.820 1.760 1.810 14,429 +0.05(+2.84%)
Sep 24, 2021 1.750 1.800 1.750 1.760 28,109 -0.07(-3.83%)
Sep 23, 2021 1.750 1.830 1.750 1.830 7,017 +0.08(+4.57%)
Sep 22, 2021 1.770 1.810 1.720 1.750 16,825 -0.02(-1.13%)
Sep 21, 2021 1.730 1.780 1.710 1.770 14,308 +0.07(+4.12%)
Sep 20, 2021 1.760 1.760 1.660 1.700 67,408 -0.13(-7.10%)
Sep 17, 2021 1.830 1.840 1.830 1.830 12,419 +0.02(+1.10%)
Sep 16, 2021 1.940 1.950 1.810 1.810 39,543 -0.08(-4.23%)
Sep 15, 2021 1.890 1.890 1.870 1.890 6,000 -0.04(-2.07%)
Sep 14, 2021 1.960 1.960 1.900 1.930 11,628 -0.02(-1.03%)
Sep 13, 2021 1.870 1.980 1.870 1.950 26,216 +0.08(+4.28%)
Sep 10, 2021 1.900 1.920 1.870 1.870 30,434 -0.03(-1.58%)
Sep 09, 2021 1.920 1.920 1.870 1.900 14,401 +0.02(+1.06%)
Sep 08, 2021 1.890 1.890 1.860 1.880 13,106 -0.01(-0.53%)
Sep 07, 2021 1.920 1.940 1.860 1.890 34,003 +0.02(+1.07%)
Sep 03, 2021 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 02, 2021 1.860 1.870 1.850 1.870 10,030 +0.02(+1.08%)
Sep 01, 2021 1.800 1.850 1.790 1.850 18,907 +0.02(+1.09%)
Aug 31, 2021 1.860 1.870 1.830 1.830 12,511 -0.05(-2.66%)
Aug 30, 2021 1.900 1.900 1.880 1.880 15,372 +0.00(+0.00%)
Aug 27, 2021 1.900 1.900 1.840 1.880 37,791 -0.01(-0.53%)
Aug 26, 2021 1.830 1.900 1.830 1.890 29,880 +0.07(+3.85%)
Aug 25, 2021 1.840 1.840 1.780 1.820 7,970 -0.02(-1.09%)
Aug 24, 2021 1.730 1.870 1.730 1.840 14,072 +0.11(+6.36%)
Aug 23, 2021 1.730 1.740 1.710 1.730 39,933 -0.03(-1.70%)
Aug 20, 2021 1.870 1.870 1.750 1.760 40,365 -0.14(-7.37%)
Aug 19, 2021 1.910 1.920 1.880 1.900 46,749 -0.02(-1.04%)
Aug 18, 2021 1.920 1.940 1.900 1.920 30,884 +0.02(+1.05%)
Aug 17, 2021 1.900 1.910 1.900 1.900 57,254 -0.02(-1.04%)
Aug 16, 2021 1.910 1.940 1.850 1.920 50,310 +0.02(+1.05%)
Aug 13, 2021 1.840 1.940 1.830 1.900 64,701 +0.07(+3.83%)
Aug 12, 2021 1.870 1.870 1.820 1.830 361,648 -0.04(-2.14%)
Aug 11, 2021 1.790 1.880 1.790 1.870 300,335 +0.12(+6.86%)
Aug 10, 2021 1.660 1.760 1.650 1.750 63,790 +0.13(+8.02%)
Aug 09, 2021 1.650 1.690 1.620 1.620 38,348 -0.03(-1.82%)
Aug 06, 2021 1.630 1.700 1.610 1.650 20,396 +0.03(+1.85%)
Aug 05, 2021 1.760 1.760 1.610 1.620 17,227 -0.02(-1.22%)
Aug 04, 2021 1.710 1.710 1.630 1.640 14,043 -0.04(-2.38%)
Aug 03, 2021 1.720 1.740 1.680 1.680 36,473 -0.05(-2.89%)
Jul 30, 2021 1.730 1.730 1.730 0 -0.01(-0.57%)
Jul 29, 2021 1.620 1.780 1.620 1.740 76,866 +0.12(+7.41%)
Jul 28, 2021 1.670 1.680 1.600 1.620 60,015 -0.08(-4.71%)
Jul 27, 2021 1.730 1.730 1.660 1.700 9,080 -0.03(-1.73%)
Jul 26, 2021 1.770 1.770 1.730 1.730 35,922 -0.05(-2.81%)
Jul 23, 2021 1.830 1.850 1.760 1.780 21,797 -0.09(-4.81%)
Jul 22, 2021 1.850 1.880 1.840 1.870 4,213 +0.02(+1.08%)
Jul 21, 2021 1.830 1.920 1.810 1.850 14,744 +0.04(+2.21%)
Jul 20, 2021 1.760 1.910 1.750 1.810 29,083 +0.06(+3.43%)
Jul 19, 2021 1.720 1.870 1.550 1.750 114,765 -0.23(-11.62%)
Jul 16, 2021 2.000 2.060 1.950 1.980 35,355 -0.06(-2.94%)
Jul 15, 2021 2.060 2.100 2.010 2.040 33,450 -0.05(-2.39%)
Jul 14, 2021 2.110 2.120 2.050 2.090 13,336 -0.02(-0.95%)
Jul 13, 2021 2.170 2.170 2.050 2.110 86,558 -0.04(-1.86%)
Jul 12, 2021 2.120 2.170 2.100 2.150 8,636 +0.02(+0.94%)
Jul 09, 2021 2.140 2.140 2.100 2.130 6,430 +0.00(+0.00%)
Jul 08, 2021 2.090 2.130 2.020 2.130 41,620 +0.02(+0.95%)
Jul 07, 2021 2.070 2.120 2.070 2.110 12,861 -0.02(-0.94%)
Jul 06, 2021 2.080 2.130 2.050 2.130 15,200 +0.03(+1.43%)
Jul 05, 2021 2.080 2.100 2.080 2.100 4,726 -0.04(-1.87%)
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.