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

Conifex Timber Inc (TSX: CFF )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Feb 27, 2015 7.630 7.750 7.630 7.660 6,717 -0.16(-2.05%)
Feb 26, 2015 7.780 7.890 7.590 7.820 53,793 +0.31(+4.06%)
Feb 25, 2015 7.590 7.600 7.440 7.515 3,502 -0.12(-1.64%)
Feb 24, 2015 7.850 7.850 7.640 7.640 1,631 -0.19(-2.43%)
Feb 23, 2015 7.510 7.880 7.400 7.830 6,535 +0.22(+2.89%)
Feb 20, 2015 7.970 7.970 7.610 7.610 9,687 -0.44(-5.47%)
Feb 19, 2015 8.020 8.100 8.010 8.050 19,425 -0.05(-0.62%)
Feb 18, 2015 8.170 8.170 7.940 8.100 14,432 -0.10(-1.22%)
Feb 17, 2015 8.260 8.260 8.000 8.200 18,661 -0.08(-0.97%)
Feb 13, 2015 8.280 8.280 8.280 0 +0.12(+1.47%)
Feb 12, 2015 8.070 8.160 8.050 8.160 56,735 +0.08(+0.99%)
Feb 11, 2015 8.050 8.110 8.050 8.080 10,872 +0.03(+0.37%)
Feb 10, 2015 8.100 8.130 8.050 8.050 305,142 -0.09(-1.11%)
Feb 09, 2015 8.100 8.160 8.100 8.140 7,900 +0.08(+0.99%)
Feb 06, 2015 8.100 8.110 8.040 8.060 58,006 +0.00(+0.00%)
Feb 05, 2015 8.230 8.230 8.000 8.060 18,070 -0.09(-1.10%)
Feb 04, 2015 7.900 8.200 7.900 8.150 124,095 +0.25(+3.16%)
Feb 03, 2015 7.810 7.900 7.700 7.900 41,717 +0.05(+0.64%)
Feb 02, 2015 7.750 8.000 7.750 7.850 31,633 +0.17(+2.21%)
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%)
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.