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

Conifex Timber Inc (TSX: CFF )

0.5500 +0.0400 (+7.84%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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 (%)
Jul 31, 2017 3.330 3.330 3.250 3.250 25,922 -0.04(-1.22%)
Jul 28, 2017 3.240 3.290 3.210 3.290 5,000 +0.04(+1.23%)
Jul 27, 2017 3.160 3.310 3.160 3.250 12,500 +0.09(+2.85%)
Jul 26, 2017 3.150 3.190 3.140 3.160 4,050 -0.02(-0.63%)
Jul 25, 2017 3.150 3.180 3.110 3.180 2,300 +0.00(+0.00%)
Jul 24, 2017 3.150 3.180 3.100 3.180 5,000 +0.04(+1.27%)
Jul 21, 2017 3.220 3.220 3.110 3.140 7,900 -0.04(-1.26%)
Jul 20, 2017 3.200 3.220 3.160 3.180 5,165 -0.02(-0.63%)
Jul 19, 2017 3.160 3.200 3.160 3.200 9,305 +0.06(+1.91%)
Jul 18, 2017 3.120 3.160 3.110 3.140 4,500 +0.04(+1.29%)
Jul 17, 2017 3.090 3.110 3.070 3.100 2,000 +0.03(+0.98%)
Jul 14, 2017 3.070 3.130 3.070 3.070 300 +0.02(+0.66%)
Jul 13, 2017 3.040 3.050 3.020 3.050 21,600 +0.00(+0.00%)
Jul 12, 2017 3.060 3.100 3.020 3.050 21,750 -0.02(-0.65%)
Jul 11, 2017 3.130 3.130 3.050 3.070 9,820 -0.04(-1.29%)
Jul 10, 2017 3.080 3.120 3.080 3.110 17,300 +0.00(+0.00%)
Jul 07, 2017 3.110 3.110 3.080 3.110 7,411 -0.01(-0.32%)
Jul 06, 2017 3.120 3.120 3.030 3.120 6,860 +0.03(+0.97%)
Jul 05, 2017 3.140 3.310 3.070 3.090 85,450 -0.01(-0.32%)
Jul 04, 2017 3.120 3.120 3.060 3.100 4,400 -0.02(-0.64%)
Jul 03, 2017 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jun 30, 2017 3.130 3.150 3.120 3.120 688 +0.01(+0.32%)
Jun 29, 2017 3.110 3.110 3.110 3.110 300 -0.08(-2.51%)
Jun 28, 2017 3.200 3.240 3.150 3.190 6,849 +0.04(+1.27%)
Jun 27, 2017 3.030 3.250 3.030 3.150 34,045 +0.12(+3.96%)
Jun 26, 2017 3.030 3.050 3.030 3.030 1,277 +0.00(+0.00%)
Jun 23, 2017 3.030 3.050 3.030 3.030 7,200 +0.00(+0.00%)
Jun 22, 2017 3.060 3.060 3.030 3.030 37,235 -0.02(-0.66%)
Jun 21, 2017 3.070 3.070 3.030 3.050 1,400 -0.03(-0.97%)
Jun 20, 2017 3.070 3.080 3.060 3.080 2,530 +0.03(+0.98%)
Jun 19, 2017 3.070 3.110 3.050 3.050 2,010 -0.09(-2.87%)
Jun 16, 2017 3.090 3.140 3.050 3.140 3,825 +0.00(+0.00%)
Jun 15, 2017 3.030 3.140 3.030 3.140 6,681 +0.10(+3.29%)
Jun 13, 2017 3.040 3.040 3.040 0 +0.00(+0.00%)
Jun 12, 2017 3.020 3.040 3.000 3.040 5,272 +0.04(+1.33%)
Jun 09, 2017 2.990 3.010 2.990 3.000 17,706 +0.02(+0.67%)
Jun 08, 2017 2.970 3.000 2.920 2.980 36,700 +0.02(+0.68%)
Jun 07, 2017 3.000 3.010 2.950 2.960 6,683 -0.06(-1.99%)
Jun 06, 2017 2.990 3.020 2.970 3.020 24,400 +0.02(+0.67%)
Jun 05, 2017 3.030 3.030 2.960 3.000 6,700 +0.00(+0.00%)
Jun 02, 2017 3.030 3.050 3.000 3.000 22,275 +0.00(+0.00%)
Jun 01, 2017 3.000 3.100 3.000 3.000 19,381 -0.05(-1.64%)
May 31, 2017 3.060 3.080 3.030 3.050 72,561 -0.01(-0.33%)
May 30, 2017 3.060 3.070 3.030 3.060 2,955 +0.00(+0.00%)
May 29, 2017 3.060 3.070 3.060 3.060 2,430 -0.02(-0.65%)
May 26, 2017 3.100 3.100 3.080 3.080 2,915 -0.02(-0.65%)
May 25, 2017 3.090 3.130 3.070 3.100 5,597 +0.00(+0.00%)
May 24, 2017 3.120 3.130 3.040 3.100 36,500 +0.00(+0.00%)
May 23, 2017 3.100 3.130 3.060 3.100 25,406 -0.07(-2.21%)
May 19, 2017 3.100 3.180 3.030 3.170 5,075 +0.01(+0.32%)
May 18, 2017 3.110 3.190 3.050 3.160 23,386 -0.02(-0.63%)
May 17, 2017 3.200 3.250 3.080 3.180 8,310 -0.01(-0.31%)
May 16, 2017 3.100 3.240 3.090 3.190 21,200 +0.10(+3.24%)
May 15, 2017 3.120 3.150 3.000 3.090 23,630 -0.08(-2.52%)
May 12, 2017 3.200 3.200 3.090 3.170 4,200 +0.04(+1.28%)
May 11, 2017 3.150 3.180 3.130 3.130 1,946 -0.04(-1.26%)
May 10, 2017 3.170 3.210 3.150 3.170 5,210 +0.00(+0.00%)
May 09, 2017 3.210 3.250 3.170 3.170 12,831 -0.04(-1.25%)
May 08, 2017 3.200 3.210 3.160 3.210 7,500 +0.03(+0.94%)
May 05, 2017 3.110 3.180 3.080 3.180 1,700 -0.01(-0.31%)
May 04, 2017 3.150 3.190 3.100 3.190 54,823 +0.03(+0.95%)
May 03, 2017 3.210 3.250 3.110 3.160 27,360 -0.09(-2.77%)
May 02, 2017 3.210 3.250 3.200 3.250 27,240 +0.10(+3.17%)
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.