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 +0.0200 (+3.77%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 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 24, 2024 0.5400 0.5500 0.5400 0.5500 16,005 +0.02(+3.77%)
May 23, 2024 0.5300 0.5300 0.5300 0.5300 5,002 +0.02(+3.92%)
May 22, 2024 0.5100 0.5100 0.5100 0.5100 5,525 +0.01(+2.00%)
May 21, 2024 0.4000 0.5000 0.4000 0.5000 154,501 -0.05(-9.09%)
May 16, 2024 0.5500 0 +0.03(+5.77%)
May 15, 2024 0.5900 0.5900 0.5200 0.5200 12,620 -0.04(-7.14%)
May 14, 2024 0.5800 0.5800 0.5600 0.5600 4,000 -0.05(-8.20%)
May 13, 2024 0.5800 0.6100 0.5800 0.6100 22,000 +0.01(+1.67%)
May 10, 2024 0.6000 0.6000 0.6000 0.6000 2,000 +0.02(+3.45%)
May 09, 2024 0.5900 0.6000 0.5800 0.5800 9,856 -0.01(-1.69%)
May 08, 2024 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
May 07, 2024 0.6100 0.6100 0.6000 0.6000 2,000 -0.03(-4.76%)
May 06, 2024 0.6300 0.6300 0.6300 0.6300 2,606 +0.00(+0.00%)
May 03, 2024 0.6300 0.6300 0.6300 0.6300 500 +0.02(+3.28%)
May 02, 2024 0.6100 0.6100 0.6100 0.6100 780 -0.02(-3.17%)
May 01, 2024 0.6300 0.6500 0.6300 0.6300 10,836 -0.02(-3.08%)
Apr 30, 2024 0.6400 0.6600 0.6400 0.6500 20,977 +0.00(+0.00%)
Apr 29, 2024 0.6600 0.6600 0.6500 0.6500 2,800 -0.02(-2.99%)
Apr 26, 2024 0.6600 0.6700 0.6500 0.6700 2,780 +0.00(+0.00%)
Apr 24, 2024 0.6700 140 -0.05(-6.94%)
Apr 23, 2024 0.6100 0.7200 0.6100 0.7200 48,664 +0.10(+16.13%)
Apr 22, 2024 0.6200 0.6200 0.6200 0.6200 1,000 +0.01(+1.64%)
Apr 19, 2024 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Apr 17, 2024 0.6100 0 -0.04(-6.15%)
Apr 16, 2024 0.6200 0.6500 0.6000 0.6500 15,430 +0.03(+4.84%)
Apr 15, 2024 0.6200 0.6200 0.6200 0.6200 3,300 +0.00(+0.00%)
Apr 12, 2024 0.6400 0.6400 0.6200 0.6200 13,500 +0.01(+1.64%)
Apr 11, 2024 0.6400 0.6400 0.6100 0.6100 4,000 -0.03(-4.69%)
Apr 09, 2024 0.6400 0 -0.09(-12.33%)
Apr 08, 2024 0.6500 0.7300 0.6500 0.7300 10,000 +0.03(+4.29%)
Apr 05, 2024 0.6500 0.7200 0.6300 0.7000 52,708 +0.07(+11.11%)
Apr 04, 2024 0.6100 0.6300 0.6100 0.6300 19,500 +0.01(+1.61%)
Apr 03, 2024 0.5900 0.6200 0.5900 0.6200 2,501 +0.03(+5.08%)
Apr 02, 2024 0.5800 0.5900 0.5600 0.5900 2,920 -0.04(-6.35%)
Apr 01, 2024 0.6600 0.6600 0.5500 0.6300 23,602 +0.01(+1.61%)
Mar 28, 2024 0.6200 0 +0.01(+1.64%)
Mar 27, 2024 0.6300 0.6300 0.6100 0.6100 5,870 -0.01(-1.61%)
Mar 26, 2024 0.6400 0.6400 0.6200 0.6200 2,937 -0.02(-3.13%)
Mar 22, 2024 0.6400 100 +0.01(+1.59%)
Mar 21, 2024 0.6200 0.6300 0.5800 0.6300 8,839 +0.08(+14.55%)
Mar 20, 2024 0.5400 0.5500 0.5300 0.5500 4,500 +0.05(+10.00%)
Mar 19, 2024 0.5000 0.5100 0.4850 0.5000 24,700 -0.04(-7.41%)
Mar 18, 2024 0.5400 0.5700 0.5400 0.5400 14,471 -0.01(-1.82%)
Mar 14, 2024 0.5500 300 -0.02(-3.51%)
Mar 13, 2024 0.6000 0.6000 0.5500 0.5700 17,894 -0.05(-8.06%)
Mar 12, 2024 0.6300 0.6300 0.6200 0.6200 2,000 +0.04(+6.90%)
Mar 11, 2024 0.6000 0.6200 0.5800 0.5800 10,078 +0.01(+1.75%)
Mar 08, 2024 0.7100 0.7200 0.4500 0.5700 97,700 -0.15(-20.83%)
Mar 07, 2024 0.7400 0.7400 0.6900 0.7200 7,165 +0.01(+1.41%)
Mar 06, 2024 0.7100 0.7100 0.7100 0.7100 6,100 +0.01(+1.43%)
Mar 05, 2024 0.7200 0.7300 0.7000 0.7000 2,500 +0.01(+1.45%)
Mar 04, 2024 0.6100 0.6900 0.6100 0.6900 1,100 -0.02(-2.82%)
Mar 01, 2024 0.6700 0.7200 0.6700 0.7100 21,500 +0.04(+5.97%)
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%)
Dec 01, 2023 0.5900 0.5900 0.5900 0.5900 6,668 +0.00(+0.00%)
Nov 30, 2023 0.6100 0.6100 0.5900 0.5900 39,000 -0.02(-3.28%)
Nov 29, 2023 0.6200 0.6200 0.5900 0.6100 59,974 +0.00(+0.00%)
Nov 28, 2023 0.6200 0.6200 0.6100 0.6100 11,500 +0.00(+0.00%)
Nov 27, 2023 0.6300 0.6300 0.6100 0.6100 58,500 -0.01(-1.61%)
Nov 24, 2023 0.6100 0.6200 0.6100 0.6200 1,750 +0.02(+3.33%)
Nov 23, 2023 0.6200 0.6200 0.6000 0.6000 34,211 -0.02(-3.23%)
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 16,000 +0.02(+3.33%)
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 28,004 +0.00(+0.00%)
Nov 20, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Nov 17, 2023 0.6200 0.6200 0.6000 0.6100 33,000 +0.00(+0.00%)
Nov 16, 2023 0.6300 0.6300 0.6100 0.6100 12,250 -0.01(-1.61%)
Nov 15, 2023 0.6700 0.6700 0.6200 0.6200 38,707 -0.01(-1.59%)
Nov 14, 2023 0.6500 0.6500 0.6200 0.6300 32,500 -0.02(-3.08%)
Nov 10, 2023 0.6500 0 +0.02(+3.17%)
Nov 09, 2023 0.6400 0.6400 0.5900 0.6300 42,700 -0.02(-3.08%)
Nov 08, 2023 0.6500 0.6500 0.6500 0.6500 10,001 +0.00(+0.00%)
Nov 07, 2023 0.6600 0.6600 0.6500 0.6500 81,000 +0.00(+0.00%)
Nov 06, 2023 0.6700 0.6700 0.6200 0.6500 73,600 +0.00(+0.00%)
Nov 03, 2023 0.6500 0.6500 0.6500 0.6500 74,750 +0.00(+0.00%)
Nov 02, 2023 0.6800 0.6800 0.6300 0.6500 28,000 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6500 0.6300 0.6500 5,000 +0.04(+6.56%)
Oct 31, 2023 0.6900 0.6900 0.6000 0.6100 48,335 -0.08(-11.59%)
Oct 30, 2023 0.6900 0.7000 0.6900 0.6900 26,500 -0.01(-1.43%)
Oct 27, 2023 0.7000 0.7000 0.7000 0.7000 76,627 +0.00(+0.00%)
Oct 26, 2023 0.7200 0.7200 0.7000 0.7000 24,500 +0.00(+0.00%)
Oct 25, 2023 0.7000 0.7000 0.6900 0.7000 27,200 +0.00(+0.00%)
Oct 24, 2023 0.7200 0.7200 0.6900 0.7000 30,900 -0.05(-6.67%)
Oct 23, 2023 0.7400 0.7600 0.7200 0.7500 30,300 +0.00(+0.00%)
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 15,600 +0.00(+0.00%)
Oct 18, 2023 0.7500 0 -0.02(-2.60%)
Oct 16, 2023 0.7700 5 -0.02(-2.53%)
Oct 13, 2023 0.8000 0.8000 0.7900 0.7900 3,910 -0.01(-1.25%)
Oct 12, 2023 0.8200 0.8200 0.8000 0.8000 1,084 -0.02(-2.44%)
Oct 05, 2023 0.8200 0 -0.01(-1.20%)
Oct 04, 2023 0.8200 0.8300 0.8200 0.8300 2,042 +0.01(+1.22%)
Oct 03, 2023 0.8200 0.8200 0.8200 0.8200 900 -0.02(-2.38%)
Oct 02, 2023 0.8500 0.8600 0.8300 0.8400 11,804 +0.00(+0.00%)
Sep 29, 2023 0.8300 0.8500 0.8300 0.8400 29,500 +0.02(+2.44%)
Sep 28, 2023 0.8300 0.8300 0.8200 0.8200 18,400 +0.00(+0.00%)
Sep 27, 2023 0.8400 0.8400 0.8200 0.8200 4,000 -0.03(-3.53%)
Sep 26, 2023 0.8800 0.8800 0.8500 0.8500 12,235 -0.05(-5.56%)
Sep 25, 2023 0.8900 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Sep 22, 2023 0.9300 0.9300 0.8900 0.9000 31,000 +0.01(+1.12%)
Sep 21, 2023 0.8900 0.8900 0.8900 0.8900 4,500 -0.02(-2.20%)
Sep 20, 2023 0.9000 0.9100 0.9000 0.9100 75,000 +0.03(+3.41%)
Sep 19, 2023 0.9000 0.9000 0.8700 0.8800 19,978 -0.02(-2.22%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 20,864 -0.03(-3.23%)
Sep 15, 2023 0.9500 0.9500 0.9300 0.9300 29,516 -0.02(-2.11%)
Sep 14, 2023 0.9900 0.9900 0.8800 0.9500 86,250 -0.04(-4.04%)
Sep 13, 2023 1.000 1.000 0.9900 0.9900 37,483 -0.01(-1.00%)
Sep 12, 2023 1.020 1.030 0.9900 1.000 32,659 -0.03(-2.91%)
Sep 11, 2023 1.070 1.070 1.030 1.030 171,300 -0.01(-0.96%)
Sep 08, 2023 1.070 1.070 1.040 1.040 1,227 -0.04(-3.70%)
Sep 07, 2023 1.080 1.080 1.070 1.080 115,300 -0.01(-0.92%)
Sep 06, 2023 1.120 1.130 1.090 1.090 76,203 -0.02(-1.80%)
Sep 05, 2023 1.130 1.130 1.110 1.110 1,712 +0.01(+0.91%)
Sep 01, 2023 1.100 0 -0.10(-8.33%)
Aug 31, 2023 1.200 1.200 1.180 1.200 7,102 -0.01(-0.83%)
Aug 30, 2023 1.200 1.210 1.200 1.210 9,400 +0.00(+0.00%)
Aug 28, 2023 1.210 0 -0.04(-3.20%)
Aug 25, 2023 1.250 1.250 1.250 1.250 3,508 +0.00(+0.00%)
Aug 24, 2023 1.250 1.250 1.250 1.250 1,500 -0.02(-1.57%)
Aug 23, 2023 1.270 1.270 1.270 1.270 1,050 +0.01(+0.79%)
Aug 22, 2023 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Aug 21, 2023 1.240 1.250 1.240 1.250 400 +0.03(+2.46%)
Aug 18, 2023 1.210 1.260 1.210 1.220 1,300 +0.00(+0.00%)
Aug 17, 2023 1.230 1.240 1.220 1.220 3,520 +0.02(+1.67%)
Aug 16, 2023 1.200 1.200 1.200 1.200 900 +0.00(+0.00%)
Aug 15, 2023 1.200 1.200 1.200 1.200 1,322 -0.04(-3.23%)
Aug 14, 2023 1.240 1.240 1.220 1.240 2,057 +0.02(+1.64%)
Aug 11, 2023 1.290 1.290 1.220 1.220 18,110 -0.08(-6.15%)
Aug 10, 2023 1.290 1.320 1.250 1.300 25,600 +0.05(+4.00%)
Aug 09, 2023 1.270 1.270 1.250 1.250 11,005 -0.05(-3.85%)
Aug 08, 2023 1.350 1.350 1.300 1.300 5,500 -0.05(-3.70%)
Aug 04, 2023 1.350 0 -0.02(-1.46%)
Aug 03, 2023 1.350 1.370 1.350 1.370 4,050 +0.02(+1.48%)
Aug 02, 2023 1.360 1.360 1.350 1.350 9,705 -0.02(-1.46%)
Aug 01, 2023 1.350 1.370 1.350 1.370 5,800 +0.02(+1.48%)
Jul 31, 2023 1.350 1.350 1.350 1.350 1,206 +0.00(+0.00%)
Jul 28, 2023 1.350 1.350 1.350 1.350 1,053 +0.00(+0.00%)
Jul 27, 2023 1.360 1.360 1.350 1.350 300 +0.00(+0.00%)
Jul 26, 2023 1.350 1.350 1.350 1.350 952 +0.00(+0.00%)
Jul 25, 2023 1.350 1.350 1.350 1.350 1,400 +0.00(+0.00%)
Jul 24, 2023 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Jul 21, 2023 1.350 1.350 1.350 1.350 15,580 +0.00(+0.00%)
Jul 20, 2023 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Jul 19, 2023 1.350 1.350 1.350 1.350 3,807 -0.01(-0.74%)
Jul 18, 2023 1.360 1.370 1.350 1.360 3,200 -0.02(-1.45%)
Jul 17, 2023 1.350 1.380 1.350 1.380 1,824 +0.03(+2.22%)
Jul 14, 2023 1.370 1.370 1.320 1.350 6,600 +0.03(+2.27%)
Jul 13, 2023 1.330 1.370 1.320 1.320 2,108 -0.03(-2.22%)
Jul 12, 2023 1.330 1.350 1.320 1.350 2,011 +0.04(+3.05%)
Jul 11, 2023 1.310 1.310 1.310 1.310 2,360 +0.00(+0.00%)
Jul 10, 2023 1.320 1.320 1.310 1.310 5,332 -0.01(-0.76%)
Jul 07, 2023 1.280 1.330 1.280 1.320 3,020 +0.04(+3.13%)
Jul 06, 2023 1.240 1.290 1.150 1.280 11,860 +0.07(+5.79%)
Jul 05, 2023 1.160 1.210 1.160 1.210 300 +0.05(+4.31%)
Jul 04, 2023 1.150 1.160 1.150 1.160 312 +0.00(+0.00%)
Jun 30, 2023 1.160 0 -0.06(-4.92%)
Jun 29, 2023 1.250 1.250 1.220 1.220 500 +0.01(+0.83%)
Jun 28, 2023 1.200 1.240 1.200 1.210 7,347 +0.06(+5.22%)
Jun 27, 2023 1.130 1.150 1.130 1.150 3,701 -0.03(-2.54%)
Jun 23, 2023 1.180 0 +0.03(+2.61%)
Jun 22, 2023 1.170 1.170 1.150 1.150 44,005 -0.03(-2.54%)
Jun 21, 2023 1.200 1.200 1.180 1.180 5,806 -0.02(-1.67%)
Jun 20, 2023 1.180 1.200 1.180 1.200 4,424 +0.03(+2.56%)
Jun 19, 2023 1.200 1.200 1.170 1.170 4,400 -0.03(-2.50%)
Jun 16, 2023 1.190 1.200 1.190 1.200 11,900 +0.02(+1.69%)
Jun 15, 2023 1.160 1.180 1.160 1.180 9,100 +0.03(+2.61%)
Jun 14, 2023 1.180 1.210 1.150 1.150 20,600 -0.03(-2.54%)
Jun 13, 2023 1.150 1.180 1.150 1.180 2,400 +0.04(+3.51%)
Jun 12, 2023 1.130 1.160 1.120 1.140 2,066 +0.01(+0.88%)
Jun 09, 2023 1.150 1.150 1.130 1.130 27,424 -0.02(-1.74%)
Jun 08, 2023 1.180 1.180 1.150 1.150 4,700 -0.03(-2.54%)
Jun 07, 2023 1.180 1.200 1.180 1.180 35,426 +0.00(+0.00%)
Jun 06, 2023 1.170 1.180 1.150 1.180 2,600 -0.02(-1.67%)
Jun 05, 2023 1.250 1.250 1.190 1.200 12,575 -0.04(-3.23%)
Jun 02, 2023 1.200 1.240 1.200 1.240 200 +0.03(+2.48%)
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.