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

Conifex Timber Inc (TSX: CFF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 16, 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 (%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 30, 2019 0.7000 0.7400 0.6600 0.6600 24,102 -0.04(-5.71%)
Dec 27, 2019 0.7700 0.7700 0.6500 0.7000 162,363 -0.06(-7.89%)
Dec 24, 2019 0.7600 0.7600 0.7600 0 +0.44(+137.50%)
Dec 23, 2019 0.3900 0.3900 0.3200 0.3200 52,354 -0.07(-17.95%)
Dec 20, 2019 0.3000 0.4200 0.2900 0.3900 268,188 +0.08(+25.81%)
Dec 19, 2019 0.3100 0.3200 0.2900 0.3100 7,500 +0.02(+6.90%)
Dec 18, 2019 0.3100 0.3100 0.2900 0.2900 61,915 +0.00(+0.00%)
Dec 17, 2019 0.2900 0.3000 0.2900 0.2900 15,700 +0.01(+3.57%)
Dec 16, 2019 0.2600 0.2800 0.2600 0.2800 13,302 +0.02(+7.69%)
Dec 13, 2019 0.2700 0.2800 0.2600 0.2600 27,300 -0.01(-3.70%)
Dec 12, 2019 0.2800 0.2800 0.2500 0.2700 51,400 -0.02(-6.90%)
Dec 11, 2019 0.3000 0.3200 0.2700 0.2900 32,800 -0.01(-3.33%)
Dec 10, 2019 0.3000 0.3000 0.2700 0.3000 22,072 -0.02(-6.25%)
Dec 09, 2019 0.3200 0.3200 0.3200 30 +0.00(+0.00%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3200 36,802 +0.01(+3.23%)
Dec 05, 2019 0.3000 0.3100 0.2900 0.3100 51,472 +0.03(+10.71%)
Dec 04, 2019 0.2800 0.2800 0.2800 0.2800 1,612 -0.03(-9.68%)
Dec 03, 2019 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Nov 29, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 28, 2019 0.2700 0.3200 0.2500 0.3100 155,421 +0.02(+6.90%)
Nov 27, 2019 0.3100 0.3100 0.2800 0.2900 36,850 -0.02(-6.45%)
Nov 26, 2019 0.3200 0.3300 0.3000 0.3100 35,000 +0.01(+3.33%)
Nov 25, 2019 0.3200 0.3200 0.2900 0.3000 67,540 -0.02(-6.25%)
Nov 22, 2019 0.3300 0.3300 0.3200 0.3200 27,651 -0.01(-3.03%)
Nov 21, 2019 0.3300 0.3300 0.3100 0.3300 125,219 +0.02(+6.45%)
Nov 20, 2019 0.3400 0.3400 0.3100 0.3100 33,701 -0.03(-8.82%)
Nov 19, 2019 0.4000 0.4000 0.2800 0.3400 56,275 -0.04(-10.53%)
Nov 18, 2019 0.4000 0.4000 0.3800 0.3800 12,049 -0.05(-11.63%)
Nov 15, 2019 0.4400 0.4500 0.3900 0.4300 81,550 +0.04(+10.26%)
Nov 14, 2019 0.3900 0.4000 0.3900 0.3900 3,000 +0.01(+2.63%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 12, 2019 0.3800 0.3900 0.3800 0.3800 3,503 -0.02(-5.00%)
Nov 11, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4200 0.3900 0.4000 36,450 -0.05(-11.11%)
Nov 07, 2019 0.4500 0.4500 0.4500 0.4500 4,200 +0.03(+7.14%)
Nov 06, 2019 0.4000 0.4300 0.3500 0.4200 58,980 -0.02(-4.55%)
Nov 05, 2019 0.5200 0.5200 0.3900 0.4400 21,436 -0.07(-13.73%)
Nov 04, 2019 0.5600 0.5600 0.5100 0.5100 2,650 -0.04(-7.27%)
Nov 01, 2019 0.6400 0.6500 0.5500 0.5500 66,585 -0.07(-11.29%)
Oct 31, 2019 0.6000 0.6200 0.6000 0.6200 2,500 +0.04(+6.90%)
Oct 30, 2019 0.5700 0.6900 0.5600 0.5800 58,196 +0.03(+5.45%)
Oct 29, 2019 0.5400 0.5500 0.5200 0.5500 7,000 +0.03(+5.77%)
Oct 28, 2019 0.5100 0.6000 0.5100 0.5200 24,370 +0.03(+6.12%)
Oct 25, 2019 0.5700 0.5700 0.4500 0.4900 19,759 -0.09(-15.52%)
Oct 24, 2019 0.5200 0.5900 0.5200 0.5800 8,619 +0.09(+18.37%)
Oct 23, 2019 0.5300 0.6900 0.4900 0.4900 120,851 -0.01(-2.00%)
Oct 22, 2019 0.3500 0.5000 0.3500 0.5000 98,599 +0.15(+42.86%)
Oct 21, 2019 0.3300 0.3500 0.3100 0.3500 44,070 +0.09(+34.62%)
Oct 18, 2019 0.2400 0.2600 0.2400 0.2600 14,500 +0.01(+4.00%)
Oct 17, 2019 0.2500 0.2600 0.2300 0.2500 57,853 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2100 0.2500 94,050 -0.01(-3.85%)
Oct 15, 2019 0.2900 0.2900 0.2600 0.2600 27,127 -0.03(-10.34%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 10, 2019 0.2600 0.2800 0.2600 0.2800 17,175 +0.02(+7.69%)
Oct 09, 2019 0.2600 0.2900 0.2600 0.2600 34,035 -0.04(-13.33%)
Oct 08, 2019 0.2100 0.3000 0.2100 0.3000 149,721 +0.07(+30.43%)
Oct 07, 2019 0.4300 0.4400 0.2000 0.2300 495,881 -0.21(-47.73%)
Oct 04, 2019 0.5200 0.5200 0.4300 0.4400 52,500 -0.10(-18.52%)
Oct 03, 2019 0.5400 0.5400 0.5400 0.5400 22,620 -0.01(-1.82%)
Oct 02, 2019 0.6000 0.6200 0.5300 0.5500 120,735 -0.06(-9.84%)
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.