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: 9:30 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 29, 2022 1.850 0 +0.03(+1.65%)
Jul 28, 2022 1.860 1.860 1.820 1.820 10,782 -0.02(-1.09%)
Jul 27, 2022 1.830 1.840 1.830 1.840 1,711 -0.01(-0.54%)
Jul 26, 2022 1.850 1.850 1.850 1.850 9,000 +0.01(+0.54%)
Jul 25, 2022 1.920 1.920 1.800 1.840 16,400 +0.00(+0.00%)
Jul 22, 2022 1.840 1.840 1.840 1.840 2,295 +0.00(+0.00%)
Jul 21, 2022 1.800 1.850 1.800 1.840 48,193 +0.04(+2.22%)
Jul 20, 2022 1.900 1.900 1.790 1.800 17,029 -0.04(-2.17%)
Jul 19, 2022 1.800 1.850 1.800 1.840 18,300 +0.09(+5.14%)
Jul 18, 2022 1.870 1.870 1.750 1.750 30,340 -0.11(-5.91%)
Jul 15, 2022 1.890 1.910 1.850 1.860 32,020 -0.03(-1.59%)
Jul 14, 2022 2.000 2.000 1.840 1.890 32,202 -0.20(-9.57%)
Jul 13, 2022 2.100 2.100 2.000 2.090 46,288 +0.01(+0.48%)
Jul 12, 2022 2.070 2.190 2.050 2.080 34,835 +0.04(+1.96%)
Jul 11, 2022 1.980 2.050 1.980 2.040 40,591 +0.04(+2.00%)
Jul 08, 2022 1.950 2.000 1.940 2.000 11,706 +0.05(+2.56%)
Jul 07, 2022 1.900 1.950 1.890 1.950 41,699 +0.06(+3.17%)
Jul 06, 2022 1.940 1.960 1.840 1.890 62,470 -0.02(-1.05%)
Jul 05, 2022 1.820 1.940 1.780 1.910 34,711 +0.09(+4.95%)
Jul 04, 2022 1.900 1.900 1.820 1.820 20,928 -0.02(-1.09%)
Jun 30, 2022 1.840 0 -0.01(-0.54%)
Jun 29, 2022 1.800 1.850 1.800 1.850 5,790 +0.05(+2.78%)
Jun 28, 2022 1.900 1.900 1.790 1.800 30,491 -0.04(-2.17%)
Jun 27, 2022 1.900 1.950 1.820 1.840 14,560 -0.01(-0.54%)
Jun 24, 2022 1.840 1.850 1.800 1.850 7,300 +0.00(+0.00%)
Jun 23, 2022 1.970 1.970 1.830 1.850 43,600 -0.08(-4.15%)
Jun 22, 2022 2.010 2.010 1.840 1.930 41,449 +0.18(+10.29%)
Jun 21, 2022 1.800 1.800 1.750 1.750 15,600 -0.03(-1.69%)
Jun 20, 2022 1.750 1.780 1.750 1.780 1,268 +0.05(+2.89%)
Jun 17, 2022 1.670 1.730 1.670 1.730 3,300 +0.07(+4.22%)
Jun 16, 2022 1.710 1.730 1.650 1.660 12,612 -0.07(-4.05%)
Jun 15, 2022 1.710 1.730 1.700 1.730 11,111 +0.03(+1.76%)
Jun 14, 2022 1.730 1.750 1.700 1.700 14,700 +0.00(+0.00%)
Jun 13, 2022 1.770 1.800 1.700 1.700 12,953 -0.10(-5.56%)
Jun 10, 2022 1.820 1.840 1.790 1.800 17,810 -0.03(-1.64%)
Jun 09, 2022 1.830 1.840 1.790 1.830 13,465 +0.00(+0.00%)
Jun 08, 2022 1.880 1.880 1.820 1.830 49,450 -0.05(-2.66%)
Jun 07, 2022 1.880 1.900 1.880 1.880 5,400 -0.02(-1.05%)
Jun 06, 2022 1.900 1.900 1.900 1.900 129 +0.00(+0.00%)
Jun 03, 2022 1.900 1.900 1.900 1.900 10,960 +0.00(+0.00%)
Jun 02, 2022 1.900 1.900 1.890 1.900 35,506 -0.02(-1.04%)
Jun 01, 2022 1.920 1.920 1.900 1.920 10,908 +0.00(+0.00%)
May 31, 2022 1.910 1.920 1.900 1.920 13,900 +0.00(+0.00%)
May 30, 2022 1.900 1.920 1.900 1.920 1,000 +0.02(+1.05%)
May 27, 2022 1.900 1.900 1.900 1.900 3,607 -0.03(-1.55%)
May 26, 2022 1.940 1.940 1.900 1.930 3,526 +0.04(+2.12%)
May 25, 2022 1.900 1.900 1.890 1.890 9,150 -0.01(-0.53%)
May 24, 2022 1.870 1.910 1.870 1.900 2,406 +0.00(+0.00%)
May 20, 2022 1.900 0 +0.00(+0.00%)
May 19, 2022 1.890 1.970 1.860 1.900 10,405 +0.00(+0.00%)
May 18, 2022 1.950 1.950 1.850 1.900 118,188 -0.01(-0.52%)
May 17, 2022 1.920 1.930 1.870 1.910 13,060 +0.03(+1.60%)
May 16, 2022 1.920 1.960 1.850 1.880 15,456 -0.09(-4.57%)
May 13, 2022 1.880 1.970 1.880 1.970 6,900 +0.12(+6.49%)
May 12, 2022 1.940 1.940 1.850 1.850 17,721 -0.10(-5.13%)
May 11, 2022 1.890 2.050 1.860 1.950 66,126 +0.13(+7.14%)
May 10, 2022 1.820 1.830 1.820 1.820 25,800 -0.04(-2.15%)
May 09, 2022 1.890 1.890 1.860 1.860 3,400 -0.03(-1.59%)
May 06, 2022 1.820 1.870 1.820 1.890 10,675 +0.04(+2.16%)
May 05, 2022 1.850 1.860 1.820 1.850 61,050 +0.00(+0.00%)
May 04, 2022 1.840 1.860 1.810 1.850 5,528 +0.01(+0.54%)
May 03, 2022 1.810 1.840 1.800 1.840 9,600 +0.01(+0.55%)
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.