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

Conifex Timber Inc (TSX: CFF )

0.5300 +0.0200 (+3.92%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 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 29, 2015 6.960 6.990 6.800 6.830 5,400 -0.04(-0.58%)
May 28, 2015 6.850 6.900 6.610 6.870 11,800 +0.04(+0.66%)
May 27, 2015 6.820 6.850 6.730 6.825 10,100 +0.02(+0.22%)
May 26, 2015 6.990 6.990 6.760 6.810 5,670 -0.19(-2.71%)
May 25, 2015 7.000 7.000 7.000 7.000 3,300 +0.00(+0.00%)
May 22, 2015 6.910 7.050 6.910 7.000 29,950 +0.02(+0.29%)
May 21, 2015 7.110 7.170 6.980 6.980 6,145 -0.19(-2.65%)
May 20, 2015 7.200 7.250 7.100 7.170 20,376 -0.03(-0.42%)
May 19, 2015 7.060 7.250 7.060 7.200 24,200 +0.15(+2.13%)
May 15, 2015 7.050 7.050 7.050 0 +0.11(+1.59%)
May 14, 2015 7.000 7.000 6.850 6.940 4,100 -0.06(-0.86%)
May 13, 2015 7.000 7.000 6.900 7.000 9,390 -0.03(-0.43%)
May 12, 2015 7.000 7.050 7.000 7.030 5,900 -0.02(-0.28%)
May 11, 2015 7.000 7.070 7.000 7.050 11,127 -0.02(-0.28%)
May 08, 2015 7.000 7.070 7.000 7.070 11,423 +0.07(+1.00%)
May 07, 2015 7.000 7.000 6.970 7.000 13,545 +0.00(+0.00%)
May 06, 2015 6.900 7.050 6.900 7.000 18,600 +0.11(+1.60%)
May 05, 2015 6.820 6.890 6.820 6.890 2,027 +0.04(+0.58%)
May 04, 2015 6.900 6.950 6.850 6.850 7,241 -0.04(-0.58%)
May 01, 2015 6.900 7.000 6.890 6.890 16,031 -0.11(-1.57%)
Apr 30, 2015 7.150 7.150 6.950 7.000 13,227 -0.08(-1.06%)
Apr 29, 2015 7.040 7.100 7.040 7.075 6,100 -0.00(-0.07%)
Apr 28, 2015 7.110 7.110 7.000 7.080 13,000 -0.02(-0.28%)
Apr 27, 2015 7.020 7.390 7.010 7.100 37,822 +0.09(+1.28%)
Apr 24, 2015 6.780 7.010 6.780 7.010 32,050 +0.20(+2.94%)
Apr 23, 2015 6.740 6.810 6.710 6.810 10,560 -0.01(-0.15%)
Apr 22, 2015 6.800 6.890 6.670 6.820 8,900 +0.02(+0.29%)
Apr 21, 2015 6.880 6.900 6.800 6.800 4,200 -0.08(-1.16%)
Apr 20, 2015 7.120 7.150 6.880 6.880 2,600 +0.00(+0.00%)
Apr 17, 2015 6.880 6.880 6.880 6.880 1,929 -0.02(-0.29%)
Apr 16, 2015 6.930 6.930 6.810 6.900 7,950 -0.10(-1.43%)
Apr 15, 2015 7.000 7.100 6.930 7.000 18,925 -0.05(-0.71%)
Apr 14, 2015 6.960 7.140 6.880 7.050 16,610 +0.05(+0.71%)
Apr 13, 2015 7.160 7.200 6.890 7.000 4,000 -0.20(-2.78%)
Apr 10, 2015 7.140 7.200 7.140 7.200 5,150 +0.20(+2.86%)
Apr 09, 2015 6.840 7.000 6.800 7.000 30,862 +0.10(+1.45%)
Apr 08, 2015 6.990 7.000 6.800 6.900 11,706 -0.05(-0.72%)
Apr 07, 2015 7.000 7.000 6.820 6.950 5,700 -0.05(-0.71%)
Apr 06, 2015 7.000 7.000 6.990 7.000 900 -0.05(-0.71%)
Apr 02, 2015 7.050 7.050 7.050 0 +0.43(+6.50%)
Apr 01, 2015 7.000 7.100 6.600 6.620 103,017 -0.52(-7.28%)
Mar 30, 2015 7.140 7.140 7.140 50 +0.14(+2.00%)
Mar 27, 2015 7.050 7.050 7.000 7.000 800 -0.08(-1.13%)
Mar 26, 2015 7.090 7.190 7.080 7.080 2,720 -0.12(-1.67%)
Mar 25, 2015 7.140 7.450 7.100 7.200 6,260 +0.00(+0.00%)
Mar 24, 2015 6.710 7.250 6.700 7.200 145,660 +0.49(+7.30%)
Mar 23, 2015 6.950 6.960 6.710 6.710 4,363 -0.24(-3.45%)
Mar 20, 2015 6.940 6.950 6.860 6.950 9,915 +0.00(+0.00%)
Mar 19, 2015 7.000 7.000 6.850 6.950 17,911 -0.05(-0.71%)
Mar 18, 2015 6.910 7.000 6.860 7.000 6,561 +0.00(+0.00%)
Mar 17, 2015 6.930 7.000 6.850 7.000 7,100 +0.00(+0.00%)
Mar 16, 2015 7.030 7.030 6.990 7.000 2,104 +0.01(+0.14%)
Mar 13, 2015 6.930 7.000 6.320 6.990 23,998 -0.04(-0.57%)
Mar 12, 2015 7.030 7.130 7.020 7.030 3,955 +0.03(+0.43%)
Mar 11, 2015 7.040 7.040 7.000 7.000 1,588 -0.10(-1.41%)
Mar 10, 2015 7.050 7.100 6.870 7.100 60,085 +0.01(+0.14%)
Mar 09, 2015 7.200 7.200 7.080 7.090 5,710 -0.11(-1.53%)
Mar 06, 2015 7.200 7.270 7.200 7.200 11,370 +0.00(+0.00%)
Mar 05, 2015 7.300 7.300 7.200 7.200 1,003 -0.05(-0.69%)
Mar 04, 2015 7.200 7.360 7.200 7.250 5,660 -0.04(-0.55%)
Mar 03, 2015 7.250 7.300 7.150 7.290 18,768 -0.04(-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.