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

Conifex Timber Inc (TSX: CFF )

0.4750 -0.0750 (-13.64%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 21, 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, 2018 5.660 5.840 5.600 5.750 226,620 +0.10(+1.77%)
May 30, 2018 5.560 5.875 5.550 5.650 116,040 +0.05(+0.89%)
May 29, 2018 5.750 5.750 5.430 5.600 218,868 -0.25(-4.27%)
May 28, 2018 5.840 5.900 5.760 5.850 21,442 +0.09(+1.56%)
May 25, 2018 5.740 5.940 5.700 5.760 71,694 +0.05(+0.88%)
May 24, 2018 5.490 5.720 5.450 5.710 32,350 +0.11(+1.96%)
May 23, 2018 5.670 5.780 5.550 5.600 22,820 -0.05(-0.88%)
May 22, 2018 5.890 5.900 5.490 5.650 81,976 -0.30(-5.04%)
May 18, 2018 5.950 5.950 5.950 0 +0.03(+0.51%)
May 17, 2018 6.000 6.000 5.850 5.920 70,405 -0.09(-1.50%)
May 16, 2018 6.800 6.800 6.160 6.010 323,132 -0.57(-8.66%)
May 15, 2018 6.250 6.700 6.250 6.580 12,113 +0.06(+0.92%)
May 14, 2018 6.300 6.570 6.300 6.520 17,725 +0.22(+3.49%)
May 11, 2018 6.310 6.320 6.280 6.300 7,000 +0.04(+0.64%)
May 10, 2018 6.650 6.650 6.170 6.260 17,980 -0.24(-3.69%)
May 09, 2018 6.500 6.680 6.440 6.500 16,070 +0.05(+0.78%)
May 08, 2018 6.700 6.700 6.450 6.450 43,410 -0.30(-4.44%)
May 07, 2018 6.600 6.750 6.600 6.750 7,315 +0.20(+3.05%)
May 04, 2018 6.460 6.700 6.450 6.550 5,300 -0.05(-0.76%)
May 03, 2018 6.830 6.830 6.600 6.600 7,350 -0.25(-3.65%)
May 02, 2018 6.490 6.900 6.490 6.850 55,250 +0.42(+6.53%)
May 01, 2018 6.330 6.540 6.300 6.430 17,950 +0.03(+0.47%)
Apr 30, 2018 6.470 6.620 6.370 6.400 30,443 -0.06(-0.93%)
Apr 27, 2018 6.750 6.760 6.430 6.460 8,885 -0.23(-3.44%)
Apr 26, 2018 6.320 6.740 6.290 6.690 11,995 +0.39(+6.19%)
Apr 25, 2018 6.290 6.300 6.170 6.300 15,500 -0.01(-0.16%)
Apr 24, 2018 6.390 6.400 6.230 6.310 10,131 -0.05(-0.79%)
Apr 23, 2018 6.360 6.440 6.340 6.360 8,300 -0.05(-0.78%)
Apr 20, 2018 6.320 6.490 6.260 6.410 9,500 +0.11(+1.75%)
Apr 19, 2018 6.450 6.540 6.200 6.300 28,358 -0.21(-3.23%)
Apr 18, 2018 6.580 6.580 6.510 6.510 15,800 -0.19(-2.84%)
Apr 17, 2018 6.640 6.740 6.640 6.700 8,795 +0.16(+2.45%)
Apr 16, 2018 6.580 6.600 6.500 6.540 11,120 -0.01(-0.15%)
Apr 13, 2018 6.670 6.670 6.550 6.550 3,720 -0.12(-1.80%)
Apr 12, 2018 6.780 6.790 6.650 6.670 5,770 -0.12(-1.77%)
Apr 11, 2018 6.800 6.920 6.780 6.790 26,554 -0.01(-0.15%)
Apr 10, 2018 6.800 6.860 6.750 6.800 10,360 +0.00(+0.00%)
Apr 09, 2018 6.770 6.950 6.690 6.800 66,052 +0.11(+1.64%)
Apr 06, 2018 6.430 6.800 6.430 6.690 21,650 +0.31(+4.86%)
Apr 05, 2018 6.250 6.380 6.250 6.380 12,000 +0.19(+3.07%)
Apr 04, 2018 6.100 6.500 6.090 6.190 13,650 -0.01(-0.16%)
Apr 03, 2018 6.090 6.200 6.090 6.200 406,353 +0.10(+1.64%)
Apr 02, 2018 6.150 6.200 6.050 6.100 5,892 -0.05(-0.81%)
Mar 29, 2018 6.150 6.150 6.150 0 -0.01(-0.16%)
Mar 28, 2018 6.270 6.270 6.100 6.160 9,114 -0.14(-2.22%)
Mar 27, 2018 6.340 6.340 6.300 6.300 6,400 -0.10(-1.56%)
Mar 26, 2018 6.390 6.400 6.330 6.400 7,937 +0.01(+0.16%)
Mar 23, 2018 6.360 6.390 6.360 6.390 6,400 +0.02(+0.31%)
Mar 22, 2018 6.340 6.390 6.310 6.370 3,470 +0.02(+0.31%)
Mar 21, 2018 6.400 6.400 6.310 6.350 27,410 +0.04(+0.63%)
Mar 20, 2018 6.310 6.320 6.250 6.310 2,505 +0.08(+1.28%)
Mar 19, 2018 6.280 6.280 6.100 6.230 7,810 +0.18(+2.98%)
Mar 16, 2018 6.100 6.290 6.050 6.050 11,800 -0.05(-0.82%)
Mar 15, 2018 6.250 6.500 5.970 6.100 57,350 -0.14(-2.24%)
Mar 14, 2018 6.120 6.290 6.120 6.240 21,910 -0.06(-0.95%)
Mar 13, 2018 6.400 6.500 6.300 6.300 9,022 -0.13(-2.02%)
Mar 12, 2018 6.360 6.440 6.350 6.430 8,900 +0.06(+0.94%)
Mar 09, 2018 6.300 6.400 6.200 6.370 6,707 +0.11(+1.76%)
Mar 08, 2018 6.110 6.400 6.100 6.260 9,608 +0.01(+0.16%)
Mar 07, 2018 6.440 6.250 6.250 12,051 -0.24(-3.70%)
Mar 06, 2018 6.380 6.590 6.260 6.490 15,492 +0.12(+1.88%)
Mar 05, 2018 6.500 6.510 6.350 6.370 6,398 -0.07(-1.09%)
Mar 02, 2018 6.500 6.585 6.300 6.440 30,358 -0.07(-1.08%)
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.