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

Conifex Timber Inc (TSX: CFF )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 10, 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 (%)
Apr 30, 2021 2.600 2.690 2.600 2.680 63,095 +0.08(+3.08%)
Apr 29, 2021 2.690 2.690 2.510 2.600 54,844 +0.02(+0.78%)
Apr 28, 2021 2.590 2.630 2.550 2.580 126,498 +0.01(+0.39%)
Apr 27, 2021 2.410 2.650 2.410 2.570 106,190 +0.13(+5.33%)
Apr 26, 2021 2.540 2.620 2.440 2.440 123,892 -0.08(-3.17%)
Apr 23, 2021 2.530 2.560 2.400 2.520 124,895 +0.04(+1.61%)
Apr 22, 2021 2.650 2.650 2.420 2.480 71,038 -0.02(-0.80%)
Apr 21, 2021 2.650 2.650 2.450 2.500 151,406 -0.17(-6.37%)
Apr 20, 2021 2.700 2.830 2.650 2.670 184,382 +0.00(+0.00%)
Apr 19, 2021 2.750 2.750 2.650 2.670 92,187 -0.07(-2.55%)
Apr 16, 2021 2.620 2.750 2.610 2.740 253,234 +0.14(+5.38%)
Apr 15, 2021 2.580 2.660 2.560 2.600 139,083 +0.05(+1.96%)
Apr 14, 2021 2.470 2.600 2.430 2.550 201,390 +0.11(+4.51%)
Apr 13, 2021 2.430 2.470 2.290 2.440 117,989 +0.05(+2.09%)
Apr 12, 2021 2.340 2.440 2.250 2.390 72,744 +0.08(+3.46%)
Apr 09, 2021 2.550 2.550 2.260 2.310 227,385 -0.19(-7.60%)
Apr 08, 2021 2.690 2.690 2.440 2.500 303,055 -0.06(-2.34%)
Apr 07, 2021 2.370 2.590 2.350 2.560 260,926 +0.21(+8.94%)
Apr 06, 2021 2.230 2.360 2.230 2.350 195,419 +0.11(+4.91%)
Apr 05, 2021 2.150 2.240 2.150 2.240 126,521 +0.14(+6.67%)
Apr 01, 2021 2.100 2.100 2.100 0 +0.15(+7.69%)
Mar 31, 2021 1.890 1.950 1.890 1.950 44,144 +0.07(+3.72%)
Mar 30, 2021 1.890 1.900 1.840 1.880 37,219 +0.02(+1.08%)
Mar 29, 2021 1.910 1.920 1.820 1.860 13,064 -0.06(-3.12%)
Mar 26, 2021 1.900 1.920 1.900 1.920 15,066 +0.05(+2.67%)
Mar 25, 2021 1.830 1.870 1.760 1.870 28,689 +0.04(+2.19%)
Mar 24, 2021 1.820 1.920 1.820 1.830 59,633 -0.04(-2.14%)
Mar 23, 2021 1.910 1.910 1.850 1.870 31,289 -0.02(-1.06%)
Mar 22, 2021 1.940 1.980 1.880 1.890 50,066 -0.03(-1.56%)
Mar 19, 2021 1.900 1.920 1.900 1.920 10,187 +0.02(+1.05%)
Mar 18, 2021 1.940 1.940 1.900 1.900 10,524 +0.00(+0.00%)
Mar 17, 2021 1.950 2.000 1.870 1.900 30,660 -0.05(-2.56%)
Mar 16, 2021 1.840 1.950 1.830 1.950 39,386 +0.12(+6.56%)
Mar 15, 2021 1.870 1.870 1.790 1.830 54,545 -0.04(-2.14%)
Mar 12, 2021 1.860 1.880 1.830 1.870 132,520 +0.02(+1.08%)
Mar 11, 2021 1.800 1.870 1.800 1.850 25,232 +0.06(+3.35%)
Mar 10, 2021 1.840 1.840 1.790 1.790 17,343 -0.03(-1.65%)
Mar 09, 2021 1.810 1.850 1.800 1.820 53,808 +0.02(+1.11%)
Mar 08, 2021 1.690 1.840 1.690 1.800 57,573 +0.08(+4.65%)
Mar 05, 2021 1.700 1.800 1.640 1.720 276,387 +0.03(+1.78%)
Mar 04, 2021 1.770 1.770 1.630 1.690 105,402 -0.05(-2.87%)
Mar 03, 2021 1.890 1.890 1.720 1.740 215,410 -0.14(-7.45%)
Mar 02, 2021 1.860 1.890 1.840 1.880 49,523 +0.04(+2.17%)
Mar 01, 2021 1.810 1.860 1.800 1.840 41,377 +0.05(+2.79%)
Feb 26, 2021 1.820 1.820 1.760 1.790 29,379 -0.03(-1.65%)
Feb 25, 2021 1.900 1.900 1.760 1.820 27,199 -0.08(-4.21%)
Feb 24, 2021 1.880 1.910 1.870 1.900 9,431 +0.05(+2.70%)
Feb 23, 2021 1.920 1.960 1.780 1.850 32,710 -0.06(-3.14%)
Feb 22, 2021 1.950 1.980 1.890 1.910 31,406 -0.01(-0.52%)
Feb 19, 2021 1.920 1.930 1.910 1.920 23,366 +0.01(+0.52%)
Feb 18, 2021 1.970 1.970 1.890 1.910 33,685 -0.05(-2.55%)
Feb 17, 2021 2.000 2.000 1.930 1.960 50,347 -0.04(-2.00%)
Feb 16, 2021 1.910 2.000 1.910 2.000 306,458 +0.13(+6.95%)
Feb 12, 2021 1.870 1.870 1.870 0 +0.04(+2.19%)
Feb 11, 2021 1.920 1.920 1.800 1.830 39,868 -0.02(-1.08%)
Feb 10, 2021 1.790 1.860 1.770 1.850 41,437 +0.07(+3.93%)
Feb 09, 2021 1.870 1.880 1.700 1.780 54,447 -0.09(-4.81%)
Feb 08, 2021 1.990 1.990 1.870 1.870 97,930 -0.02(-1.06%)
Feb 05, 2021 1.620 1.940 1.620 1.890 185,308 +0.26(+15.95%)
Feb 04, 2021 1.520 1.680 1.520 1.630 181,279 +0.13(+8.67%)
Feb 03, 2021 1.480 1.510 1.430 1.500 323,023 +0.04(+2.74%)
Feb 02, 2021 1.480 1.480 1.450 1.460 16,965 +0.01(+0.69%)
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.