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 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.6700 0.6700 0.6700 0.6700 7,620 +0.00(+0.00%)
Feb 27, 2024 0.6700 0 -0.03(-4.29%)
Feb 26, 2024 0.6600 0.7000 0.6600 0.7000 13,120 +0.00(+0.00%)
Feb 23, 2024 0.7200 0.7200 0.6400 0.7000 22,046 +0.00(+0.00%)
Feb 22, 2024 0.7500 0.7700 0.7000 0.7000 133,891 -0.07(-9.09%)
Feb 21, 2024 0.7300 0.7700 0.7300 0.7700 8,500 +0.02(+2.67%)
Feb 20, 2024 0.7200 0.7500 0.7200 0.7500 9,810 +0.00(+0.00%)
Feb 16, 2024 0.7500 0 +0.00(+0.00%)
Feb 14, 2024 0.7500 10 -0.01(-1.32%)
Feb 13, 2024 0.7500 0.7600 0.7500 0.7600 6,150 +0.01(+1.33%)
Feb 12, 2024 0.7500 0.7500 0.7500 0.7500 8,200 +0.02(+2.74%)
Feb 09, 2024 0.7400 0.7700 0.7200 0.7300 7,500 -0.09(-10.98%)
Feb 08, 2024 0.7900 0.8200 0.7200 0.8200 8,500 +0.06(+7.89%)
Feb 07, 2024 0.8500 0.8500 0.7500 0.7600 10,250 -0.07(-8.43%)
Feb 06, 2024 0.9000 0.9000 0.8100 0.8300 9,638 -0.12(-12.63%)
Feb 05, 2024 0.9000 1.140 0.9000 0.9500 60,381 +0.02(+2.15%)
Feb 02, 2024 0.8800 0.9400 0.8500 0.9300 40,976 +0.05(+5.68%)
Feb 01, 2024 0.8500 0.8800 0.8500 0.8800 4,500 +0.01(+1.15%)
Jan 31, 2024 0.8500 0.8900 0.8400 0.8700 27,900 +0.02(+2.35%)
Jan 30, 2024 0.8800 0.8800 0.8500 0.8500 4,440 +0.00(+0.00%)
Jan 29, 2024 0.9500 1.050 0.8500 0.8500 2,230 -0.01(-1.16%)
Jan 26, 2024 0.7800 0.8600 0.7600 0.8600 99,783 +0.08(+10.26%)
Jan 25, 2024 0.7800 0.7800 0.7800 0.7800 1,500 +0.04(+5.41%)
Jan 24, 2024 0.7500 0.7500 0.7400 0.7400 5,500 -0.02(-2.63%)
Jan 22, 2024 0.7600 0 +0.01(+1.33%)
Jan 18, 2024 0.7500 40 -0.03(-3.85%)
Jan 16, 2024 0.7800 0 +0.03(+4.00%)
Jan 15, 2024 0.7300 0.7500 0.7200 0.7500 51,786 +0.04(+5.63%)
Jan 12, 2024 0.6800 0.7100 0.6800 0.7100 12,500 +0.03(+4.41%)
Jan 11, 2024 0.6700 0.6800 0.6500 0.6800 30,866 -0.02(-2.86%)
Jan 10, 2024 0.6600 0.7000 0.6500 0.7000 64,103 +0.06(+9.37%)
Jan 09, 2024 0.6500 0.6700 0.6400 0.6400 5,000 -0.04(-5.88%)
Jan 08, 2024 0.6800 0.6800 0.6800 0.6800 6,500 +0.02(+3.03%)
Jan 05, 2024 0.6600 0.6600 0.6500 0.6600 18,400 +0.00(+0.00%)
Jan 04, 2024 0.6700 0.6800 0.6600 0.6600 6,500 +0.00(+0.00%)
Jan 03, 2024 0.6300 0.6800 0.6300 0.6600 3,850 +0.00(+0.00%)
Dec 29, 2023 0.6600 0 -0.04(-5.71%)
Dec 28, 2023 0.6400 0.7000 0.6400 0.7000 236,393 +0.08(+12.90%)
Dec 27, 2023 0.6200 0.6300 0.6200 0.6200 12,661 +0.01(+1.64%)
Dec 22, 2023 0.6100 0 -0.01(-1.61%)
Dec 21, 2023 0.5900 0.6200 0.5900 0.6200 35,900 +0.03(+5.08%)
Dec 20, 2023 0.6000 0.6100 0.5900 0.5900 59,520 -0.01(-1.67%)
Dec 19, 2023 0.5800 0.6000 0.5800 0.6000 107,537 +0.03(+5.26%)
Dec 18, 2023 0.5800 0.5800 0.5600 0.5700 109,551 -0.01(-1.72%)
Dec 15, 2023 0.5700 0.5800 0.5700 0.5800 44,500 +0.01(+1.75%)
Dec 14, 2023 0.5800 0.5800 0.5700 0.5700 94,000 -0.01(-1.72%)
Dec 13, 2023 0.5800 0.5800 0.5700 0.5800 30,017 +0.00(+0.00%)
Dec 12, 2023 0.5800 0.5800 0.5800 0.5800 223,250 +0.01(+1.75%)
Dec 11, 2023 0.5700 0.5700 0.5700 0.5700 8,000 +0.00(+0.00%)
Dec 08, 2023 0.5800 0.5900 0.5700 0.5700 2,000 +0.00(+0.00%)
Dec 07, 2023 0.5700 0.5700 0.5700 0.5700 3,500 +0.01(+1.79%)
Dec 06, 2023 0.5800 0.5800 0.5600 0.5600 38,691 -0.03(-5.08%)
Dec 05, 2023 0.6000 0.6000 0.5900 0.5900 37,187 -0.01(-1.67%)
Dec 04, 2023 0.6000 0.6000 0.5900 0.6000 20,403 +0.01(+1.69%)
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.