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: 11:53 AM EST, Nov 8, 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 (%)
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%)
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.