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

Conifex Timber Inc (TSX: CFF )

0.3300 -0.0150 (-4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 30, 2021 2.090 2.100 2.070 2.070 35,918 -0.02(-0.96%)
Dec 29, 2021 2.050 2.100 2.040 2.090 226,412 +0.04(+1.95%)
Dec 24, 2021 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 23, 2021 1.990 2.050 1.990 2.050 14,344 +0.07(+3.54%)
Dec 22, 2021 1.980 1.980 1.980 1.980 5,500 -0.02(-1.00%)
Dec 21, 2021 2.000 2.010 1.980 2.000 25,631 -0.04(-1.96%)
Dec 20, 2021 2.000 2.040 1.960 2.040 8,826 +0.03(+1.49%)
Dec 17, 2021 2.020 2.020 1.980 2.010 13,494 -0.05(-2.43%)
Dec 16, 2021 2.060 2.060 2.030 2.060 2,799 +0.02(+0.98%)
Dec 15, 2021 2.070 2.070 2.040 2.040 24,366 -0.04(-1.92%)
Dec 14, 2021 2.040 2.080 2.020 2.080 29,559 +0.05(+2.46%)
Dec 13, 2021 2.010 2.060 2.010 2.030 19,519 -0.01(-0.49%)
Dec 10, 2021 2.040 2.040 2.040 2.040 346 +0.00(+0.00%)
Dec 09, 2021 2.050 2.050 2.010 2.040 13,009 +0.01(+0.49%)
Dec 08, 2021 2.030 2.050 2.020 2.030 1,856 -0.01(-0.49%)
Dec 07, 2021 2.010 2.050 2.010 2.040 12,343 +0.01(+0.49%)
Dec 06, 2021 2.090 2.090 2.000 2.030 26,488 +0.05(+2.53%)
Dec 03, 2021 1.990 2.010 1.980 1.980 27,825 +0.01(+0.51%)
Dec 02, 2021 1.970 2.000 1.950 1.970 9,827 +0.00(+0.00%)
Dec 01, 2021 2.000 2.050 1.970 1.970 21,771 -0.01(-0.51%)
Nov 30, 2021 2.010 2.040 1.980 1.980 21,264 -0.05(-2.46%)
Nov 29, 2021 2.010 2.030 2.010 2.030 25,530 +0.04(+2.01%)
Nov 26, 2021 2.010 2.040 1.960 1.990 26,103 -0.04(-1.97%)
Nov 25, 2021 2.050 2.050 2.030 2.030 7,503 -0.01(-0.49%)
Nov 24, 2021 2.080 2.080 2.030 2.040 7,506 -0.04(-1.92%)
Nov 23, 2021 2.050 2.080 2.050 2.080 23,911 +0.02(+0.97%)
Nov 22, 2021 2.030 2.070 2.030 2.060 7,606 +0.03(+1.48%)
Nov 19, 2021 2.080 2.080 1.970 2.030 23,127 -0.05(-2.40%)
Nov 18, 2021 2.070 2.080 2.060 2.080 13,021 +0.01(+0.48%)
Nov 17, 2021 2.060 2.070 2.030 2.070 21,507 +0.01(+0.49%)
Nov 16, 2021 2.020 2.060 2.020 2.060 14,478 +0.02(+0.98%)
Nov 15, 2021 2.070 2.070 1.950 2.040 42,130 -0.02(-0.97%)
Nov 12, 2021 2.070 2.080 2.040 2.060 17,500 -0.02(-0.96%)
Nov 11, 2021 2.040 2.080 2.020 2.080 10,608 +0.05(+2.46%)
Nov 10, 2021 2.070 2.030 72,260 -0.09(-4.25%)
Nov 09, 2021 1.950 2.150 1.920 2.120 171,340 +0.36(+20.45%)
Nov 08, 2021 1.800 1.800 1.760 1.760 8,785 -0.05(-2.76%)
Nov 05, 2021 1.830 1.830 1.800 1.810 1,670 -0.01(-0.55%)
Nov 04, 2021 1.780 1.830 1.780 1.820 24,300 +0.05(+2.82%)
Nov 03, 2021 1.770 1.780 1.750 1.770 9,228 -0.01(-0.56%)
Nov 02, 2021 1.760 1.790 1.740 1.780 19,711 +0.00(+0.00%)
Nov 01, 2021 1.840 1.770 1.770 1.780 8,898 +0.01(+0.56%)
Oct 29, 2021 1.720 1.770 1.700 1.770 10,532 +0.03(+1.72%)
Oct 28, 2021 1.750 1.750 1.660 1.740 21,296 -0.06(-3.33%)
Oct 27, 2021 1.800 1.780 1.750 1.800 20,614 +0.01(+0.56%)
Oct 26, 2021 1.840 1.790 42,292 -0.06(-3.24%)
Oct 25, 2021 1.890 1.890 1.850 1.850 3,825 -0.02(-1.07%)
Oct 22, 2021 1.830 1.880 1.830 1.870 7,303 +0.01(+0.54%)
Oct 21, 2021 1.970 1.970 1.850 1.860 32,589 -0.07(-3.63%)
Oct 20, 2021 1.900 1.940 1.900 1.930 11,378 +0.02(+1.05%)
Oct 19, 2021 1.930 1.940 1.890 1.910 26,482 -0.02(-1.04%)
Oct 18, 2021 1.950 1.950 1.900 1.930 20,331 +0.01(+0.52%)
Oct 15, 2021 1.890 1.980 1.880 1.920 111,714 -0.02(-1.03%)
Oct 14, 2021 1.990 1.990 1.880 1.940 43,774 +0.03(+1.57%)
Oct 13, 2021 1.920 1.920 1.870 1.910 10,512 +0.02(+1.06%)
Oct 12, 2021 1.850 1.950 1.850 1.890 14,554 +0.04(+2.16%)
Oct 08, 2021 1.850 1.850 1.850 0 -0.01(-0.54%)
Oct 07, 2021 1.880 1.900 1.860 1.860 47,945 -0.03(-1.59%)
Oct 06, 2021 1.860 1.900 1.850 1.890 3,826 +0.00(+0.00%)
Oct 05, 2021 1.900 1.910 1.850 1.890 25,701 +0.03(+1.61%)
Oct 04, 2021 1.770 1.870 1.770 1.860 36,163 +0.08(+4.49%)
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.