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

Conifex Timber Inc (TSX: CFF )

0.3700 +0.0250 (+7.25%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 14, 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 30, 2021 1.730 1.730 1.730 0 -0.01(-0.57%)
Jul 29, 2021 1.620 1.780 1.620 1.740 76,866 +0.12(+7.41%)
Jul 28, 2021 1.670 1.680 1.600 1.620 60,015 -0.08(-4.71%)
Jul 27, 2021 1.730 1.730 1.660 1.700 9,080 -0.03(-1.73%)
Jul 26, 2021 1.770 1.770 1.730 1.730 35,922 -0.05(-2.81%)
Jul 23, 2021 1.830 1.850 1.760 1.780 21,797 -0.09(-4.81%)
Jul 22, 2021 1.850 1.880 1.840 1.870 4,213 +0.02(+1.08%)
Jul 21, 2021 1.830 1.920 1.810 1.850 14,744 +0.04(+2.21%)
Jul 20, 2021 1.760 1.910 1.750 1.810 29,083 +0.06(+3.43%)
Jul 19, 2021 1.720 1.870 1.550 1.750 114,765 -0.23(-11.62%)
Jul 16, 2021 2.000 2.060 1.950 1.980 35,355 -0.06(-2.94%)
Jul 15, 2021 2.060 2.100 2.010 2.040 33,450 -0.05(-2.39%)
Jul 14, 2021 2.110 2.120 2.050 2.090 13,336 -0.02(-0.95%)
Jul 13, 2021 2.170 2.170 2.050 2.110 86,558 -0.04(-1.86%)
Jul 12, 2021 2.120 2.170 2.100 2.150 8,636 +0.02(+0.94%)
Jul 09, 2021 2.140 2.140 2.100 2.130 6,430 +0.00(+0.00%)
Jul 08, 2021 2.090 2.130 2.020 2.130 41,620 +0.02(+0.95%)
Jul 07, 2021 2.070 2.120 2.070 2.110 12,861 -0.02(-0.94%)
Jul 06, 2021 2.080 2.130 2.050 2.130 15,200 +0.03(+1.43%)
Jul 05, 2021 2.080 2.100 2.080 2.100 4,726 -0.04(-1.87%)
Jul 02, 2021 2.090 2.180 2.090 2.140 41,705 -0.01(-0.47%)
Jun 30, 2021 2.150 2.150 2.150 0 +0.03(+1.42%)
Jun 29, 2021 2.070 2.140 2.070 2.120 16,635 +0.01(+0.47%)
Jun 28, 2021 2.100 2.140 2.040 2.110 68,741 -0.02(-0.94%)
Jun 25, 2021 2.200 2.200 2.100 2.130 44,195 -0.09(-4.05%)
Jun 24, 2021 2.160 2.230 2.140 2.220 28,732 +0.04(+1.83%)
Jun 23, 2021 2.170 2.220 2.170 2.180 117,273 -0.01(-0.46%)
Jun 22, 2021 2.180 2.210 2.110 2.190 39,996 +0.07(+3.30%)
Jun 21, 2021 2.140 2.150 2.040 2.120 83,219 -0.01(-0.47%)
Jun 18, 2021 2.190 2.190 2.130 2.130 33,037 -0.06(-2.74%)
Jun 17, 2021 2.090 2.200 2.020 2.190 147,288 +0.10(+4.78%)
Jun 16, 2021 2.080 2.130 2.040 2.090 142,217 +0.01(+0.48%)
Jun 15, 2021 2.060 2.140 2.000 2.080 139,846 +0.03(+1.46%)
Jun 14, 2021 2.190 2.190 1.990 2.050 164,177 -0.15(-6.82%)
Jun 11, 2021 2.160 2.220 2.150 2.200 37,825 +0.02(+0.92%)
Jun 10, 2021 2.230 2.230 2.100 2.180 76,591 +0.00(+0.00%)
Jun 09, 2021 2.130 2.230 2.080 2.180 106,887 +0.02(+0.93%)
Jun 08, 2021 2.150 2.190 2.050 2.160 111,530 +0.05(+2.37%)
Jun 07, 2021 2.230 2.260 2.030 2.110 139,312 -0.14(-6.22%)
Jun 04, 2021 2.290 2.350 2.250 2.250 33,716 -0.05(-2.17%)
Jun 03, 2021 2.320 2.330 2.210 2.300 66,275 -0.02(-0.86%)
Jun 02, 2021 2.450 2.480 2.260 2.320 132,042 -0.12(-4.92%)
Jun 01, 2021 2.460 2.480 2.430 2.440 75,585 +0.01(+0.41%)
May 31, 2021 2.490 2.490 2.420 2.430 259,385 +0.00(+0.00%)
May 28, 2021 2.370 2.450 2.360 2.430 54,068 +0.05(+2.10%)
May 27, 2021 2.440 2.450 2.370 2.380 49,563 -0.02(-0.83%)
May 26, 2021 2.440 2.450 2.370 2.400 237,610 +0.00(+0.00%)
May 25, 2021 2.450 2.450 2.380 2.400 98,113 +0.06(+2.56%)
May 21, 2021 2.340 2.340 2.340 0 +0.04(+1.74%)
May 20, 2021 2.250 2.320 2.220 2.300 72,474 +0.03(+1.32%)
May 19, 2021 2.280 2.350 2.120 2.270 162,478 -0.04(-1.73%)
May 18, 2021 2.240 2.330 2.190 2.310 209,871 +0.00(+0.00%)
May 17, 2021 2.430 2.480 2.170 2.310 180,919 -0.12(-4.94%)
May 14, 2021 2.380 2.450 2.340 2.430 423,865 +0.06(+2.53%)
May 13, 2021 2.400 2.560 2.340 2.370 180,974 -0.09(-3.66%)
May 12, 2021 2.790 2.820 2.330 2.460 391,251 -0.29(-10.55%)
May 11, 2021 2.820 2.820 2.630 2.750 140,713 -0.04(-1.43%)
May 10, 2021 2.790 2.850 2.740 2.790 324,698 +0.07(+2.57%)
May 07, 2021 2.670 2.740 2.650 2.720 79,696 +0.04(+1.49%)
May 06, 2021 2.720 2.720 2.610 2.680 47,339 +0.00(+0.00%)
May 05, 2021 2.730 2.760 2.660 2.680 64,678 -0.04(-1.47%)
May 04, 2021 2.780 2.780 2.620 2.720 183,125 -0.05(-1.81%)
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.