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 -0.1350 (-28.12%)
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 28, 2019 1.690 1.700 1.610 1.690 140,200 -0.04(-2.31%)
Feb 27, 2019 1.820 1.840 1.680 1.730 105,417 -0.08(-4.42%)
Feb 26, 2019 1.850 1.870 1.810 1.810 57,849 -0.03(-1.63%)
Feb 25, 2019 1.850 1.890 1.820 1.840 17,301 -0.05(-2.65%)
Feb 22, 2019 1.820 1.930 1.820 1.890 29,572 +0.07(+3.85%)
Feb 21, 2019 1.810 1.840 1.800 1.820 29,025 +0.02(+1.11%)
Feb 20, 2019 1.810 1.820 1.800 1.800 23,900 +0.00(+0.00%)
Feb 19, 2019 1.840 1.840 1.800 1.800 27,264 +0.00(+0.00%)
Feb 15, 2019 1.800 1.800 1.800 0 +0.04(+2.27%)
Feb 14, 2019 1.790 1.790 1.730 1.760 31,418 +0.01(+0.57%)
Feb 13, 2019 1.880 1.880 1.690 1.750 120,479 -0.12(-6.42%)
Feb 12, 2019 1.880 1.950 1.860 1.870 7,176 +0.02(+1.08%)
Feb 11, 2019 1.910 1.940 1.850 1.850 33,958 -0.05(-2.63%)
Feb 08, 2019 1.930 1.930 1.860 1.900 29,000 -0.05(-2.56%)
Feb 07, 2019 2.010 2.010 1.940 1.950 125,950 +0.01(+0.52%)
Feb 06, 2019 2.060 2.060 1.930 1.940 67,229 -0.11(-5.37%)
Feb 05, 2019 2.050 2.100 2.020 2.050 50,278 +0.02(+0.99%)
Feb 04, 2019 2.070 2.090 2.020 2.030 98,096 -0.03(-1.46%)
Feb 01, 2019 2.070 2.180 2.030 2.060 95,800 -0.01(-0.48%)
Jan 31, 2019 2.140 2.140 2.050 2.070 27,000 -0.03(-1.43%)
Jan 30, 2019 2.040 2.150 2.040 2.100 51,793 +0.07(+3.45%)
Jan 29, 2019 2.090 2.090 1.970 2.030 426,026 +0.03(+1.50%)
Jan 28, 2019 2.130 2.130 1.980 2.000 205,430 -0.11(-5.21%)
Jan 25, 2019 1.910 2.280 1.910 2.110 123,485 +0.19(+9.90%)
Jan 24, 2019 1.850 1.960 1.820 1.920 228,950 +0.08(+4.35%)
Jan 23, 2019 1.860 1.860 1.840 1.840 15,800 -0.01(-0.54%)
Jan 22, 2019 1.850 1.860 1.830 1.850 119,000 +0.02(+1.09%)
Jan 21, 2019 1.850 1.850 1.810 1.830 21,450 +0.00(+0.00%)
Jan 18, 2019 1.880 1.880 1.820 1.830 40,400 +0.01(+0.55%)
Jan 17, 2019 1.910 1.910 1.820 1.820 38,437 -0.06(-3.19%)
Jan 16, 2019 1.980 1.980 1.850 1.880 51,324 -0.10(-5.05%)
Jan 15, 2019 2.110 2.120 1.890 1.980 147,175 -0.07(-3.41%)
Jan 14, 2019 2.130 2.130 2.020 2.050 39,400 -0.08(-3.76%)
Jan 11, 2019 2.200 2.220 2.120 2.130 51,100 -0.01(-0.47%)
Jan 10, 2019 2.050 2.160 2.040 2.140 32,350 +0.04(+1.90%)
Jan 09, 2019 2.020 2.170 1.960 2.100 139,318 +0.16(+8.25%)
Jan 08, 2019 1.900 1.940 1.880 1.940 399,613 +0.09(+4.86%)
Jan 07, 2019 1.950 1.950 1.810 1.850 37,671 -0.02(-1.07%)
Jan 04, 2019 1.810 1.950 1.790 1.870 31,930 +0.08(+4.47%)
Jan 03, 2019 1.850 1.850 1.740 1.790 38,600 -0.01(-0.56%)
Jan 02, 2019 1.750 1.890 1.710 1.800 82,064 +0.09(+5.26%)
Dec 31, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Dec 28, 2018 1.590 1.690 1.570 1.690 74,250 +0.12(+7.64%)
Dec 27, 2018 1.640 1.650 1.560 1.570 177,793 -0.03(-1.88%)
Dec 24, 2018 1.600 1.600 1.600 0 +0.03(+1.91%)
Dec 21, 2018 1.720 1.750 1.530 1.570 123,058 -0.05(-3.09%)
Dec 20, 2018 1.650 1.730 1.570 1.620 81,965 -0.08(-4.71%)
Dec 19, 2018 1.730 1.810 1.690 1.700 103,462 -0.05(-2.86%)
Dec 18, 2018 1.650 1.800 1.650 1.750 120,050 +0.11(+6.71%)
Dec 17, 2018 1.750 1.750 1.610 1.640 426,514 -0.06(-3.53%)
Dec 14, 2018 1.790 1.800 1.690 1.700 138,142 -0.04(-2.30%)
Dec 13, 2018 1.830 1.840 1.730 1.740 87,200 -0.08(-4.40%)
Dec 12, 2018 1.950 1.950 1.780 1.820 140,882 -0.11(-5.70%)
Dec 11, 2018 2.010 2.010 1.920 1.930 73,595 -0.07(-3.50%)
Dec 10, 2018 2.040 2.070 1.960 2.000 169,815 -0.06(-2.91%)
Dec 07, 2018 2.110 2.140 2.060 2.060 26,650 -0.06(-2.83%)
Dec 06, 2018 2.110 2.120 2.040 2.120 22,373 +0.01(+0.47%)
Dec 05, 2018 2.100 2.150 2.050 2.110 25,100 +0.02(+0.96%)
Dec 04, 2018 2.170 2.170 1.950 2.090 228,069 -0.06(-2.79%)
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.