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

Conifex Timber Inc (TSX: CFF )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 26, 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 26, 2024 0.6600 0.6700 0.6500 0.6700 2,780 +0.00(+0.00%)
Apr 24, 2024 0.6700 140 -0.05(-6.94%)
Apr 23, 2024 0.6100 0.7200 0.6100 0.7200 48,664 +0.10(+16.13%)
Apr 22, 2024 0.6200 0.6200 0.6200 0.6200 1,000 +0.01(+1.64%)
Apr 19, 2024 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Apr 17, 2024 0.6100 0 -0.04(-6.15%)
Apr 16, 2024 0.6200 0.6500 0.6000 0.6500 15,430 +0.03(+4.84%)
Apr 15, 2024 0.6200 0.6200 0.6200 0.6200 3,300 +0.00(+0.00%)
Apr 12, 2024 0.6400 0.6400 0.6200 0.6200 13,500 +0.01(+1.64%)
Apr 11, 2024 0.6400 0.6400 0.6100 0.6100 4,000 -0.03(-4.69%)
Apr 09, 2024 0.6400 0 -0.09(-12.33%)
Apr 08, 2024 0.6500 0.7300 0.6500 0.7300 10,000 +0.03(+4.29%)
Apr 05, 2024 0.6500 0.7200 0.6300 0.7000 52,708 +0.07(+11.11%)
Apr 04, 2024 0.6100 0.6300 0.6100 0.6300 19,500 +0.01(+1.61%)
Apr 03, 2024 0.5900 0.6200 0.5900 0.6200 2,501 +0.03(+5.08%)
Apr 02, 2024 0.5800 0.5900 0.5600 0.5900 2,920 -0.04(-6.35%)
Apr 01, 2024 0.6600 0.6600 0.5500 0.6300 23,602 +0.01(+1.61%)
Mar 28, 2024 0.6200 0 +0.01(+1.64%)
Mar 27, 2024 0.6300 0.6300 0.6100 0.6100 5,870 -0.01(-1.61%)
Mar 26, 2024 0.6400 0.6400 0.6200 0.6200 2,937 -0.02(-3.13%)
Mar 22, 2024 0.6400 100 +0.01(+1.59%)
Mar 21, 2024 0.6200 0.6300 0.5800 0.6300 8,839 +0.08(+14.55%)
Mar 20, 2024 0.5400 0.5500 0.5300 0.5500 4,500 +0.05(+10.00%)
Mar 19, 2024 0.5000 0.5100 0.4850 0.5000 24,700 -0.04(-7.41%)
Mar 18, 2024 0.5400 0.5700 0.5400 0.5400 14,471 -0.01(-1.82%)
Mar 14, 2024 0.5500 300 -0.02(-3.51%)
Mar 13, 2024 0.6000 0.6000 0.5500 0.5700 17,894 -0.05(-8.06%)
Mar 12, 2024 0.6300 0.6300 0.6200 0.6200 2,000 +0.04(+6.90%)
Mar 11, 2024 0.6000 0.6200 0.5800 0.5800 10,078 +0.01(+1.75%)
Mar 08, 2024 0.7100 0.7200 0.4500 0.5700 97,700 -0.15(-20.83%)
Mar 07, 2024 0.7400 0.7400 0.6900 0.7200 7,165 +0.01(+1.41%)
Mar 06, 2024 0.7100 0.7100 0.7100 0.7100 6,100 +0.01(+1.43%)
Mar 05, 2024 0.7200 0.7300 0.7000 0.7000 2,500 +0.01(+1.45%)
Mar 04, 2024 0.6100 0.6900 0.6100 0.6900 1,100 -0.02(-2.82%)
Mar 01, 2024 0.6700 0.7200 0.6700 0.7100 21,500 +0.04(+5.97%)
Feb 29, 2024 0.6700 0.6700 0.6700 0.6700 7,620 +0.00(+0.00%)
Feb 27, 2024 0.6700 0 -0.03(-4.29%)
Feb 26, 2024 0.6600 0.7000 0.6600 0.7000 13,120 +0.00(+0.00%)
Feb 23, 2024 0.7200 0.7200 0.6400 0.7000 22,046 +0.00(+0.00%)
Feb 22, 2024 0.7500 0.7700 0.7000 0.7000 133,891 -0.07(-9.09%)
Feb 21, 2024 0.7300 0.7700 0.7300 0.7700 8,500 +0.02(+2.67%)
Feb 20, 2024 0.7200 0.7500 0.7200 0.7500 9,810 +0.00(+0.00%)
Feb 16, 2024 0.7500 0 +0.00(+0.00%)
Feb 14, 2024 0.7500 10 -0.01(-1.32%)
Feb 13, 2024 0.7500 0.7600 0.7500 0.7600 6,150 +0.01(+1.33%)
Feb 12, 2024 0.7500 0.7500 0.7500 0.7500 8,200 +0.02(+2.74%)
Feb 09, 2024 0.7400 0.7700 0.7200 0.7300 7,500 -0.09(-10.98%)
Feb 08, 2024 0.7900 0.8200 0.7200 0.8200 8,500 +0.06(+7.89%)
Feb 07, 2024 0.8500 0.8500 0.7500 0.7600 10,250 -0.07(-8.43%)
Feb 06, 2024 0.9000 0.9000 0.8100 0.8300 9,638 -0.12(-12.63%)
Feb 05, 2024 0.9000 1.140 0.9000 0.9500 60,381 +0.02(+2.15%)
Feb 02, 2024 0.8800 0.9400 0.8500 0.9300 40,976 +0.05(+5.68%)
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.