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

Conifex Timber Inc (TSX: CFF )

0.5000 -0.0500 (-9.09%)
Streaming Delayed Price Updated: 3:58 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, 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%)
May 02, 2022 1.800 1.840 1.790 1.830 4,403 +0.02(+1.10%)
Apr 29, 2022 1.810 1.830 1.810 1.810 2,589 -0.01(-0.55%)
Apr 28, 2022 1.830 1.840 1.810 1.820 6,701 -0.03(-1.62%)
Apr 27, 2022 1.800 1.850 1.800 1.850 1,366 +0.05(+2.78%)
Apr 26, 2022 1.850 1.850 1.790 1.800 14,340 -0.06(-3.23%)
Apr 25, 2022 1.850 1.860 1.820 1.860 3,863 +0.01(+0.54%)
Apr 22, 2022 1.880 1.900 1.850 1.850 11,301 -0.05(-2.63%)
Apr 21, 2022 1.930 1.940 1.890 1.900 7,730 -0.07(-3.55%)
Apr 20, 2022 1.880 1.970 1.880 1.970 14,040 +0.10(+5.35%)
Apr 19, 2022 1.850 1.870 1.850 1.870 3,370 +0.00(+0.00%)
Apr 18, 2022 1.870 1.870 1.830 1.870 50,221 +0.01(+0.54%)
Apr 14, 2022 1.860 0 -0.05(-2.62%)
Apr 13, 2022 1.890 1.910 1.890 1.910 7,665 +0.05(+2.69%)
Apr 12, 2022 1.830 1.900 1.830 1.860 71,605 +0.03(+1.64%)
Apr 11, 2022 1.830 1.830 1.810 1.830 20,730 +0.00(+0.00%)
Apr 08, 2022 1.790 1.830 1.790 1.830 10,504 +0.04(+2.23%)
Apr 07, 2022 1.820 1.820 1.790 1.790 4,805 -0.02(-1.10%)
Apr 06, 2022 1.830 1.840 1.760 1.810 16,824 -0.02(-1.09%)
Apr 05, 2022 1.840 1.900 1.820 1.830 47,895 +0.01(+0.55%)
Apr 04, 2022 1.870 1.870 1.800 1.820 32,219 -0.05(-2.67%)
Apr 01, 2022 1.870 1.880 1.870 1.870 16,685 -0.01(-0.53%)
Mar 31, 2022 1.900 1.910 1.870 1.880 13,342 -0.03(-1.57%)
Mar 30, 2022 1.940 1.940 1.900 1.910 7,752 +0.00(+0.00%)
Mar 29, 2022 1.920 1.950 1.910 1.910 63,028 -0.01(-0.52%)
Mar 28, 2022 1.940 1.940 1.900 1.920 65,516 -0.07(-3.52%)
Mar 25, 2022 2.040 2.040 1.940 1.990 113,074 -0.05(-2.45%)
Mar 24, 2022 2.160 2.160 1.980 2.040 33,648 -0.13(-5.99%)
Mar 23, 2022 2.150 2.170 2.130 2.170 11,092 +0.00(+0.00%)
Mar 22, 2022 2.200 2.200 2.130 2.170 18,002 -0.06(-2.69%)
Mar 21, 2022 2.240 2.280 2.160 2.230 25,705 +0.03(+1.36%)
Mar 18, 2022 2.170 2.230 2.150 2.200 11,401 +0.02(+0.92%)
Mar 17, 2022 2.140 2.180 2.140 2.180 490 +0.07(+3.32%)
Mar 16, 2022 2.070 2.150 2.050 2.110 26,859 +0.04(+1.93%)
Mar 15, 2022 2.060 2.070 2.050 2.070 22,202 +0.01(+0.49%)
Mar 14, 2022 2.160 2.160 2.060 2.060 33,055 -0.10(-4.63%)
Mar 11, 2022 2.230 2.230 2.150 2.160 6,975 -0.09(-4.00%)
Mar 10, 2022 2.180 2.250 2.180 2.250 36,615 +0.08(+3.69%)
Mar 09, 2022 2.200 2.200 2.060 2.170 46,025 -0.03(-1.36%)
Mar 08, 2022 2.270 2.270 2.130 2.200 15,211 -0.07(-3.08%)
Mar 07, 2022 2.280 2.280 2.170 2.270 100,029 +0.12(+5.58%)
Mar 04, 2022 2.160 2.160 2.130 2.150 12,532 -0.01(-0.46%)
Mar 03, 2022 2.160 2.160 2.160 2.160 1,553 -0.03(-1.37%)
Mar 02, 2022 2.190 2.220 2.170 2.190 7,799 +0.02(+0.92%)
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.