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 (%)
Feb 28, 2018 6.800 6.890 6.700 6.810 16,170 -0.03(-0.44%)
Feb 27, 2018 6.950 6.950 6.800 6.840 6,851 -0.11(-1.58%)
Feb 26, 2018 6.920 6.970 6.850 6.950 19,810 +0.04(+0.58%)
Feb 23, 2018 6.980 6.980 6.750 6.910 31,667 -0.07(-1.00%)
Feb 22, 2018 6.680 6.990 6.680 6.980 60,187 +0.38(+5.76%)
Feb 21, 2018 6.390 6.770 6.360 6.600 73,916 +0.36(+5.77%)
Feb 20, 2018 6.390 6.390 5.810 6.240 30,933 +0.29(+4.87%)
Feb 16, 2018 5.950 5.950 5.950 0 -0.10(-1.65%)
Feb 15, 2018 5.840 6.050 5.840 6.050 20,870 +0.08(+1.34%)
Feb 14, 2018 6.040 6.050 5.950 5.970 8,900 -0.08(-1.32%)
Feb 13, 2018 5.960 6.050 5.940 6.050 8,350 +0.11(+1.85%)
Feb 12, 2018 6.000 6.040 5.890 5.940 9,881 +0.10(+1.71%)
Feb 09, 2018 5.870 5.980 5.840 5.840 16,640 +0.33(+5.99%)
Feb 08, 2018 6.100 6.170 5.510 5.510 19,664 -0.60(-9.82%)
Feb 07, 2018 6.000 6.110 5.850 6.110 9,632 +0.11(+1.83%)
Feb 06, 2018 5.850 6.090 5.850 6.000 10,164 +0.02(+0.33%)
Feb 05, 2018 6.090 6.090 5.900 5.980 25,342 -0.14(-2.29%)
Feb 02, 2018 6.150 6.150 5.920 6.120 8,705 -0.07(-1.13%)
Feb 01, 2018 6.190 6.190 6.190 6.190 850 -0.01(-0.16%)
Jan 31, 2018 6.110 6.230 6.110 6.200 18,210 +0.06(+0.98%)
Jan 30, 2018 6.240 6.240 6.140 12,950 -0.10(-1.60%)
Jan 29, 2018 6.170 6.250 6.110 6.240 35,370 +0.05(+0.81%)
Jan 26, 2018 6.220 6.230 6.000 6.190 41,066 +0.23(+3.86%)
Jan 25, 2018 6.100 6.100 5.960 5.960 12,938 -0.27(-4.33%)
Jan 24, 2018 6.110 6.240 6.100 6.230 14,706 +0.15(+2.47%)
Jan 23, 2018 6.250 6.400 6.070 6.080 17,569 -0.16(-2.56%)
Jan 22, 2018 6.200 6.240 6.200 6.240 15,260 +0.13(+2.13%)
Jan 19, 2018 6.110 6.190 6.100 6.110 21,700 +0.09(+1.50%)
Jan 18, 2018 5.930 6.200 5.930 6.020 5,450 +0.01(+0.17%)
Jan 17, 2018 6.100 6.240 6.000 6.010 32,906 -0.02(-0.33%)
Jan 16, 2018 6.140 6.140 6.010 6.030 38,239 +0.01(+0.17%)
Jan 15, 2018 5.780 6.080 5.780 6.020 16,944 +0.25(+4.33%)
Jan 12, 2018 5.680 5.940 5.680 5.770 25,095 +0.10(+1.76%)
Jan 11, 2018 5.620 5.680 5.500 5.670 10,151 +0.01(+0.18%)
Jan 10, 2018 5.670 5.680 5.550 5.660 7,340 +0.05(+0.89%)
Jan 09, 2018 5.600 5.700 5.510 5.610 32,500 -0.08(-1.41%)
Jan 08, 2018 5.690 5.700 5.630 5.690 16,507 +0.14(+2.52%)
Jan 05, 2018 5.430 5.690 5.430 5.550 4,400 -0.14(-2.46%)
Jan 04, 2018 5.650 5.700 5.540 5.690 16,500 +0.00(+0.00%)
Jan 03, 2018 5.680 5.700 5.640 5.690 7,748 -0.01(-0.18%)
Jan 02, 2018 5.590 5.710 5.400 5.700 41,205 +0.20(+3.64%)
Dec 29, 2017 5.500 5.500 5.500 0 +0.02(+0.36%)
Dec 28, 2017 5.420 5.480 5.360 5.480 750 +0.18(+3.40%)
Dec 27, 2017 5.310 5.430 5.270 5.300 16,650 -0.07(-1.30%)
Dec 22, 2017 5.310 5.440 5.300 5.370 17,100 +0.01(+0.19%)
Dec 21, 2017 5.390 5.410 5.350 5.360 12,900 -0.04(-0.74%)
Dec 20, 2017 5.400 5.410 5.390 5.400 5,963 +0.00(+0.00%)
Dec 19, 2017 5.450 5.490 5.400 5.400 7,371 +0.01(+0.19%)
Dec 18, 2017 5.310 5.440 5.310 5.390 17,457 +0.09(+1.70%)
Dec 15, 2017 5.260 5.340 5.260 5.300 4,000 +0.04(+0.76%)
Dec 14, 2017 5.260 5.350 5.160 5.260 27,550 -0.02(-0.38%)
Dec 13, 2017 5.250 5.280 5.250 5.280 21,512 +0.01(+0.19%)
Dec 12, 2017 5.270 5.270 5.250 5.270 5,300 +0.01(+0.19%)
Dec 11, 2017 5.250 5.280 5.250 5.260 7,512 -0.02(-0.38%)
Dec 08, 2017 5.300 5.330 5.250 5.280 40,801 -0.04(-0.75%)
Dec 07, 2017 5.250 5.320 5.250 5.320 23,000 +0.03(+0.57%)
Dec 06, 2017 5.290 5.290 5.190 5.290 50,200 -0.01(-0.19%)
Dec 05, 2017 5.340 5.350 5.300 5.300 16,914 -0.03(-0.56%)
Dec 04, 2017 5.400 5.480 5.300 5.330 22,076 -0.07(-1.30%)
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.