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

Conifex Timber Inc (TSX: CFF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jan 30, 2015 7.410 7.700 7.300 7.680 23,935 +0.33(+4.49%)
Jan 29, 2015 7.010 7.350 7.010 7.350 6,011 +0.34(+4.85%)
Jan 28, 2015 6.950 7.060 6.950 7.010 21,550 +0.16(+2.34%)
Jan 27, 2015 6.710 6.850 6.710 6.850 1,350 +0.14(+2.09%)
Jan 26, 2015 6.730 6.740 6.700 6.710 1,800 +0.03(+0.45%)
Jan 23, 2015 6.550 6.680 6.510 6.680 8,131 +0.17(+2.61%)
Jan 22, 2015 6.570 6.570 6.410 6.510 16,915 +0.05(+0.77%)
Jan 21, 2015 6.480 6.530 6.400 6.460 8,282 +0.16(+2.54%)
Jan 20, 2015 6.520 6.520 6.150 6.300 11,739 -0.25(-3.82%)
Jan 19, 2015 6.500 6.550 6.020 6.550 15,139 -0.08(-1.21%)
Jan 16, 2015 6.690 6.690 6.520 6.630 45,564 -0.06(-0.90%)
Jan 15, 2015 6.930 6.950 6.690 6.690 19,487 -0.08(-1.18%)
Jan 14, 2015 6.800 6.810 6.710 6.770 5,154 +0.00(+0.00%)
Jan 13, 2015 6.760 6.770 6.690 6.770 7,375 +0.04(+0.59%)
Jan 12, 2015 6.840 6.840 6.650 6.730 3,410 -0.11(-1.61%)
Jan 09, 2015 6.810 6.850 6.720 6.840 10,700 +0.03(+0.44%)
Jan 08, 2015 6.400 6.920 6.400 6.810 15,126 +0.42(+6.57%)
Jan 07, 2015 6.330 6.390 6.200 6.390 3,825 +0.20(+3.23%)
Jan 06, 2015 6.250 6.330 6.080 6.190 37,800 +0.11(+1.81%)
Jan 05, 2015 6.540 6.540 6.080 6.080 14,271 -0.60(-8.98%)
Jan 02, 2015 6.530 6.740 6.520 6.680 4,435 +0.24(+3.73%)
Dec 31, 2014 6.440 6.440 6.440 0 +0.06(+0.94%)
Dec 30, 2014 6.200 6.460 6.170 6.380 108,866 +0.18(+2.90%)
Dec 29, 2014 6.130 6.210 6.130 6.200 980 +0.05(+0.81%)
Dec 24, 2014 6.150 6.150 6.150 0 -0.05(-0.81%)
Dec 23, 2014 6.250 6.300 6.150 6.200 9,765 +0.05(+0.81%)
Dec 22, 2014 6.240 6.570 6.150 6.150 13,506 -0.09(-1.44%)
Dec 19, 2014 6.020 6.390 6.000 6.240 54,910 +0.24(+4.00%)
Dec 18, 2014 5.890 6.200 5.890 6.000 48,682 +0.15(+2.56%)
Dec 17, 2014 5.540 5.850 5.540 5.850 16,643 +0.33(+5.98%)
Dec 16, 2014 5.550 5.100 5.520 82,970 -0.01(-0.18%)
Dec 15, 2014 5.480 5.530 5.400 5.530 48,434 +0.04(+0.73%)
Dec 12, 2014 5.510 5.600 5.490 5.490 29,060 -0.01(-0.18%)
Dec 11, 2014 5.465 5.500 5.465 5.500 25,921 +0.00(+0.00%)
Dec 10, 2014 5.460 5.500 5.450 5.500 9,105 +0.01(+0.18%)
Dec 09, 2014 5.500 5.500 5.350 5.490 21,510 +0.10(+1.86%)
Dec 08, 2014 5.320 5.500 5.310 5.390 21,072 +0.07(+1.32%)
Dec 05, 2014 5.210 5.400 5.160 5.320 27,250 +0.16(+3.10%)
Dec 04, 2014 5.400 5.400 5.100 5.160 25,320 -0.22(-4.09%)
Dec 03, 2014 5.500 5.530 5.380 5.380 42,091 -0.11(-2.00%)
Dec 02, 2014 5.410 5.490 5.310 5.490 10,849 +0.00(+0.00%)
Dec 01, 2014 5.650 5.660 5.210 5.490 21,450 -0.11(-1.96%)
Nov 28, 2014 5.880 5.880 5.560 5.600 56,412 -0.28(-4.76%)
Nov 27, 2014 6.050 6.050 5.810 5.880 15,090 -0.28(-4.55%)
Nov 26, 2014 6.060 6.160 6.010 6.160 10,796 +0.08(+1.32%)
Nov 25, 2014 6.230 6.230 6.080 6.080 9,220 -0.09(-1.46%)
Nov 24, 2014 6.480 6.480 6.140 6.170 19,225 -0.25(-3.89%)
Nov 21, 2014 6.400 6.520 6.350 6.420 60,400 +0.09(+1.42%)
Nov 20, 2014 6.210 6.480 6.200 6.330 76,728 +0.18(+2.93%)
Nov 19, 2014 5.920 6.340 5.920 6.150 33,641 +0.24(+4.06%)
Nov 18, 2014 5.890 5.910 5.880 5.910 3,225 +0.03(+0.51%)
Nov 17, 2014 5.940 6.000 5.820 5.880 40,125 -0.13(-2.16%)
Nov 14, 2014 6.000 6.010 5.940 6.010 261,718 +0.01(+0.17%)
Nov 13, 2014 5.980 6.000 5.950 6.000 7,962 +0.01(+0.17%)
Nov 12, 2014 6.090 6.090 5.930 5.990 12,518 -0.11(-1.80%)
Nov 11, 2014 6.090 6.210 6.000 6.100 19,200 -0.03(-0.49%)
Nov 10, 2014 6.000 6.150 6.000 6.130 10,843 +0.23(+3.90%)
Nov 07, 2014 5.900 6.100 5.820 5.900 28,820 +0.10(+1.72%)
Nov 06, 2014 6.160 6.200 5.750 5.800 55,085 -0.45(-7.20%)
Nov 05, 2014 6.290 6.350 6.010 6.250 43,833 +0.01(+0.16%)
Nov 04, 2014 6.590 6.590 6.200 6.240 102,157 -0.36(-5.45%)
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.