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

Conifex Timber Inc (TSX: CFF )

0.4800 -0.0700 (-12.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 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 31, 2024 0.8500 0.8900 0.8400 0.8700 27,900 +0.02(+2.35%)
Jan 30, 2024 0.8800 0.8800 0.8500 0.8500 4,440 +0.00(+0.00%)
Jan 29, 2024 0.9500 1.050 0.8500 0.8500 2,230 -0.01(-1.16%)
Jan 26, 2024 0.7800 0.8600 0.7600 0.8600 99,783 +0.08(+10.26%)
Jan 25, 2024 0.7800 0.7800 0.7800 0.7800 1,500 +0.04(+5.41%)
Jan 24, 2024 0.7500 0.7500 0.7400 0.7400 5,500 -0.02(-2.63%)
Jan 22, 2024 0.7600 0 +0.01(+1.33%)
Jan 18, 2024 0.7500 40 -0.03(-3.85%)
Jan 16, 2024 0.7800 0 +0.03(+4.00%)
Jan 15, 2024 0.7300 0.7500 0.7200 0.7500 51,786 +0.04(+5.63%)
Jan 12, 2024 0.6800 0.7100 0.6800 0.7100 12,500 +0.03(+4.41%)
Jan 11, 2024 0.6700 0.6800 0.6500 0.6800 30,866 -0.02(-2.86%)
Jan 10, 2024 0.6600 0.7000 0.6500 0.7000 64,103 +0.06(+9.37%)
Jan 09, 2024 0.6500 0.6700 0.6400 0.6400 5,000 -0.04(-5.88%)
Jan 08, 2024 0.6800 0.6800 0.6800 0.6800 6,500 +0.02(+3.03%)
Jan 05, 2024 0.6600 0.6600 0.6500 0.6600 18,400 +0.00(+0.00%)
Jan 04, 2024 0.6700 0.6800 0.6600 0.6600 6,500 +0.00(+0.00%)
Jan 03, 2024 0.6300 0.6800 0.6300 0.6600 3,850 +0.00(+0.00%)
Dec 29, 2023 0.6600 0 -0.04(-5.71%)
Dec 28, 2023 0.6400 0.7000 0.6400 0.7000 236,393 +0.08(+12.90%)
Dec 27, 2023 0.6200 0.6300 0.6200 0.6200 12,661 +0.01(+1.64%)
Dec 22, 2023 0.6100 0 -0.01(-1.61%)
Dec 21, 2023 0.5900 0.6200 0.5900 0.6200 35,900 +0.03(+5.08%)
Dec 20, 2023 0.6000 0.6100 0.5900 0.5900 59,520 -0.01(-1.67%)
Dec 19, 2023 0.5800 0.6000 0.5800 0.6000 107,537 +0.03(+5.26%)
Dec 18, 2023 0.5800 0.5800 0.5600 0.5700 109,551 -0.01(-1.72%)
Dec 15, 2023 0.5700 0.5800 0.5700 0.5800 44,500 +0.01(+1.75%)
Dec 14, 2023 0.5800 0.5800 0.5700 0.5700 94,000 -0.01(-1.72%)
Dec 13, 2023 0.5800 0.5800 0.5700 0.5800 30,017 +0.00(+0.00%)
Dec 12, 2023 0.5800 0.5800 0.5800 0.5800 223,250 +0.01(+1.75%)
Dec 11, 2023 0.5700 0.5700 0.5700 0.5700 8,000 +0.00(+0.00%)
Dec 08, 2023 0.5800 0.5900 0.5700 0.5700 2,000 +0.00(+0.00%)
Dec 07, 2023 0.5700 0.5700 0.5700 0.5700 3,500 +0.01(+1.79%)
Dec 06, 2023 0.5800 0.5800 0.5600 0.5600 38,691 -0.03(-5.08%)
Dec 05, 2023 0.6000 0.6000 0.5900 0.5900 37,187 -0.01(-1.67%)
Dec 04, 2023 0.6000 0.6000 0.5900 0.6000 20,403 +0.01(+1.69%)
Dec 01, 2023 0.5900 0.5900 0.5900 0.5900 6,668 +0.00(+0.00%)
Nov 30, 2023 0.6100 0.6100 0.5900 0.5900 39,000 -0.02(-3.28%)
Nov 29, 2023 0.6200 0.6200 0.5900 0.6100 59,974 +0.00(+0.00%)
Nov 28, 2023 0.6200 0.6200 0.6100 0.6100 11,500 +0.00(+0.00%)
Nov 27, 2023 0.6300 0.6300 0.6100 0.6100 58,500 -0.01(-1.61%)
Nov 24, 2023 0.6100 0.6200 0.6100 0.6200 24,750 +0.02(+3.33%)
Nov 23, 2023 0.6200 0.6200 0.6000 0.6000 34,211 -0.02(-3.23%)
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 16,000 +0.02(+3.33%)
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 28,004 +0.00(+0.00%)
Nov 20, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Nov 17, 2023 0.6200 0.6200 0.6000 0.6100 33,000 +0.00(+0.00%)
Nov 16, 2023 0.6300 0.6300 0.6100 0.6100 12,250 -0.01(-1.61%)
Nov 15, 2023 0.6700 0.6700 0.6200 0.6200 38,707 -0.01(-1.59%)
Nov 14, 2023 0.6500 0.6500 0.6200 0.6300 32,500 -0.02(-3.08%)
Nov 10, 2023 0.6500 0 +0.02(+3.17%)
Nov 09, 2023 0.6400 0.6400 0.5900 0.6300 42,700 -0.02(-3.08%)
Nov 08, 2023 0.6500 0.6500 0.6500 0.6500 10,001 +0.00(+0.00%)
Nov 07, 2023 0.6600 0.6600 0.6500 0.6500 81,000 +0.00(+0.00%)
Nov 06, 2023 0.6700 0.6700 0.6200 0.6500 73,600 +0.00(+0.00%)
Nov 03, 2023 0.6500 0.6500 0.6500 0.6500 74,750 +0.00(+0.00%)
Nov 02, 2023 0.6800 0.6800 0.6300 0.6500 28,000 +0.00(+0.00%)
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.