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

Conifex Timber Inc (TSX: CFF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3850 0.3900 0.3850 0.3900 16,500 +0.00(+0.00%)
Sep 19, 2024 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Sep 18, 2024 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Sep 17, 2024 0.4000 0.4000 0.4000 0.4000 12,000 +0.02(+3.90%)
Sep 16, 2024 0.4000 0.4100 0.3850 0.3850 6,500 +0.00(+0.00%)
Sep 13, 2024 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Sep 12, 2024 0.3900 0.3900 0.3850 0.3850 3,500 +0.00(+0.00%)
Sep 11, 2024 0.3850 0.3900 0.3850 0.3850 12,262 +0.00(+0.00%)
Sep 10, 2024 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.00%)
Sep 09, 2024 0.3850 0.3900 0.3850 0.3850 19,250 -0.01(-1.28%)
Sep 06, 2024 0.3900 0.3900 0.3850 0.3900 19,750 -0.02(-3.70%)
Sep 05, 2024 0.4150 0.4150 0.4050 0.4050 3,500 +0.02(+5.19%)
Sep 04, 2024 0.4150 0.4150 0.3850 0.3850 8,500 +0.00(+0.00%)
Sep 03, 2024 0.3900 0.4000 0.3850 0.3850 31,000 -0.01(-2.53%)
Aug 30, 2024 0.3950 0 -0.01(-1.25%)
Aug 28, 2024 0.4000 0 +0.00(+0.00%)
Aug 27, 2024 0.3850 0.4000 0.3850 0.4000 7,298 +0.01(+2.56%)
Aug 26, 2024 0.4000 0.4000 0.3900 0.3900 20,500 +0.00(+0.00%)
Aug 23, 2024 0.3900 0.4100 0.3850 0.3900 42,000 -0.02(-4.88%)
Aug 22, 2024 0.4200 0.4200 0.4100 0.4100 2,345 +0.00(+0.00%)
Aug 21, 2024 0.3800 0.4100 0.3800 0.4100 177,276 +0.00(+1.23%)
Aug 20, 2024 0.4350 0.4450 0.4050 0.4050 12,060 -0.02(-5.81%)
Aug 19, 2024 0.5000 0.6000 0.3800 0.4300 166,795 +0.00(+0.00%)
Aug 16, 2024 0.3700 0.5500 0.3700 0.4300 57,748 +0.07(+19.44%)
Aug 15, 2024 0.3200 0.3600 0.3200 0.3600 59,001 +0.05(+16.13%)
Aug 14, 2024 0.3000 0.3100 0.3000 0.3100 15,567 +0.01(+1.64%)
Aug 13, 2024 0.3100 0.3100 0.2950 0.3050 34,001 +0.00(+0.00%)
Aug 12, 2024 0.3000 0.3100 0.3000 0.3050 16,504 +0.01(+3.39%)
Aug 09, 2024 0.3350 0.3350 0.2900 0.2950 128,000 -0.05(-14.49%)
Aug 08, 2024 0.3200 0.3850 0.3200 0.3450 74,929 +0.04(+13.11%)
Aug 07, 2024 0.4150 0.4150 0.2100 0.3050 562,553 -0.10(-25.61%)
Aug 02, 2024 0.4100 0 +0.00(+0.00%)
Aug 01, 2024 0.4350 0.4350 0.4100 0.4100 5,000 -0.03(-6.82%)
Jul 31, 2024 0.4400 0.4400 0.4400 0.4400 2,500 +0.01(+2.33%)
Jul 30, 2024 0.4300 0.4300 0.4300 0.4300 2,557 +0.01(+2.38%)
Jul 29, 2024 0.4200 0.4200 0.4200 0.4200 2,540 +0.02(+5.00%)
Jul 25, 2024 0.4000 350 -0.03(-8.05%)
Jul 24, 2024 0.4400 0.4400 0.4350 0.4350 11,008 +0.03(+8.75%)
Jul 22, 2024 0.4000 10 +0.01(+2.56%)
Jul 18, 2024 0.3900 0 +0.02(+4.00%)
Jul 17, 2024 0.3750 0.3750 0.3750 0.3750 2,500 +0.01(+2.74%)
Jul 16, 2024 0.3900 0.3900 0.3650 0.3650 16,213 -0.02(-3.95%)
Jul 15, 2024 0.3850 0.3850 0.3800 0.3800 2,030 +0.00(+0.00%)
Jul 12, 2024 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jul 11, 2024 0.3950 0.4000 0.3800 0.3800 12,148 -0.02(-5.00%)
Jul 10, 2024 0.3950 0.4000 0.3950 0.4000 6,000 +0.00(+0.00%)
Jul 09, 2024 0.4000 0.4000 0.4000 0.4000 510 +0.01(+1.27%)
Jul 08, 2024 0.4000 0.4000 0.3950 0.3950 14,500 +0.00(+0.00%)
Jul 05, 2024 0.4000 0.4000 0.3950 0.3950 21,022 -0.01(-1.25%)
Jul 03, 2024 0.4000 85 +0.00(+0.00%)
Jul 02, 2024 0.4100 0.4100 0.3900 0.4000 16,000 -0.01(-3.61%)
Jun 26, 2024 0.4150 0 +0.00(+0.00%)
Jun 25, 2024 0.4150 0.4450 0.4150 0.4150 15,639 +0.01(+3.75%)
Jun 24, 2024 0.3950 0.4000 0.3950 0.4000 3,105 +0.01(+2.56%)
Jun 21, 2024 0.3950 0.3950 0.3850 0.3900 7,500 +0.02(+5.41%)
Jun 20, 2024 0.3700 0.3800 0.3700 0.3700 2,249 +0.00(+0.00%)
Jun 19, 2024 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.63%)
Jun 18, 2024 0.3500 0.3800 0.3500 0.3800 1,925 +0.03(+8.57%)
Jun 17, 2024 0.3500 0.3500 0.3150 0.3500 119,744 +0.02(+6.06%)
Jun 14, 2024 0.3500 0.3700 0.3200 0.3300 120,319 -0.01(-4.35%)
Jun 13, 2024 0.4850 0.5200 0.3150 0.3450 749,984 -0.14(-28.12%)
Jun 12, 2024 0.4800 0.4800 0.4800 0.4800 2,500 +0.01(+3.23%)
Jun 11, 2024 0.4650 0.4650 0.4650 0.4650 1,501 -0.03(-6.06%)
Jun 10, 2024 0.4900 0.5100 0.4900 0.4950 4,613 +0.03(+7.61%)
Jun 07, 2024 0.4600 0.4600 0.4600 0.4600 3,521 +0.01(+2.22%)
Jun 06, 2024 0.4650 0.4650 0.4350 0.4500 40,700 -0.01(-2.17%)
Jun 05, 2024 0.4700 0.4700 0.4300 0.4600 43,001 -0.09(-16.36%)
Jun 03, 2024 0.5500 0 +0.04(+7.84%)
May 31, 2024 0.5200 0.5200 0.5000 0.5100 5,820 +0.00(+0.00%)
May 30, 2024 0.5600 0.5600 0.5100 0.5100 10,400 -0.05(-8.93%)
May 29, 2024 0.5700 0.5700 0.5600 0.5600 2,600 -0.01(-1.75%)
May 28, 2024 0.6600 0.6600 0.5500 0.5700 13,070 +0.00(+0.00%)
May 27, 2024 0.5700 0.5700 0.5700 0.5700 2,100 +0.02(+3.64%)
May 24, 2024 0.5400 0.5500 0.5400 0.5500 16,005 +0.02(+3.77%)
May 23, 2024 0.5300 0.5300 0.5300 0.5300 5,002 +0.02(+3.92%)
May 22, 2024 0.5100 0.5100 0.5100 0.5100 5,525 +0.01(+2.00%)
May 21, 2024 0.4000 0.5000 0.4000 0.5000 154,501 -0.05(-9.09%)
May 16, 2024 0.5500 0 +0.03(+5.77%)
May 15, 2024 0.5900 0.5900 0.5200 0.5200 12,620 -0.04(-7.14%)
May 14, 2024 0.5800 0.5800 0.5600 0.5600 4,000 -0.05(-8.20%)
May 13, 2024 0.5800 0.6100 0.5800 0.6100 22,000 +0.01(+1.67%)
May 10, 2024 0.6000 0.6000 0.6000 0.6000 2,000 +0.02(+3.45%)
May 09, 2024 0.5900 0.6000 0.5800 0.5800 9,856 -0.01(-1.69%)
May 08, 2024 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
May 07, 2024 0.6100 0.6100 0.6000 0.6000 2,000 -0.03(-4.76%)
May 06, 2024 0.6300 0.6300 0.6300 0.6300 2,606 +0.00(+0.00%)
May 03, 2024 0.6300 0.6300 0.6300 0.6300 500 +0.02(+3.28%)
May 02, 2024 0.6100 0.6100 0.6100 0.6100 780 -0.02(-3.17%)
May 01, 2024 0.6300 0.6500 0.6300 0.6300 10,836 -0.02(-3.08%)
Apr 30, 2024 0.6400 0.6600 0.6400 0.6500 20,977 +0.00(+0.00%)
Apr 29, 2024 0.6600 0.6600 0.6500 0.6500 2,800 -0.02(-2.99%)
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%)
Feb 01, 2024 0.8500 0.8800 0.8500 0.8800 4,500 +0.01(+1.15%)
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%)
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.