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

Conifex Timber Inc (TSX: CFF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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, 2017 3.060 3.080 3.030 3.050 72,561 -0.01(-0.33%)
May 30, 2017 3.060 3.070 3.030 3.060 2,955 +0.00(+0.00%)
May 29, 2017 3.060 3.070 3.060 3.060 2,430 -0.02(-0.65%)
May 26, 2017 3.100 3.100 3.080 3.080 2,915 -0.02(-0.65%)
May 25, 2017 3.090 3.130 3.070 3.100 5,597 +0.00(+0.00%)
May 24, 2017 3.120 3.130 3.040 3.100 36,500 +0.00(+0.00%)
May 23, 2017 3.100 3.130 3.060 3.100 25,406 -0.07(-2.21%)
May 19, 2017 3.100 3.180 3.030 3.170 5,075 +0.01(+0.32%)
May 18, 2017 3.110 3.190 3.050 3.160 23,386 -0.02(-0.63%)
May 17, 2017 3.200 3.250 3.080 3.180 8,310 -0.01(-0.31%)
May 16, 2017 3.100 3.240 3.090 3.190 21,200 +0.10(+3.24%)
May 15, 2017 3.120 3.150 3.000 3.090 23,630 -0.08(-2.52%)
May 12, 2017 3.200 3.200 3.090 3.170 4,200 +0.04(+1.28%)
May 11, 2017 3.150 3.180 3.130 3.130 1,946 -0.04(-1.26%)
May 10, 2017 3.170 3.210 3.150 3.170 5,210 +0.00(+0.00%)
May 09, 2017 3.210 3.250 3.170 3.170 12,831 -0.04(-1.25%)
May 08, 2017 3.200 3.210 3.160 3.210 7,500 +0.03(+0.94%)
May 05, 2017 3.110 3.180 3.080 3.180 1,700 -0.01(-0.31%)
May 04, 2017 3.150 3.190 3.100 3.190 54,823 +0.03(+0.95%)
May 03, 2017 3.210 3.250 3.110 3.160 27,360 -0.09(-2.77%)
May 02, 2017 3.210 3.250 3.200 3.250 27,240 +0.10(+3.17%)
May 01, 2017 3.110 3.280 3.110 3.150 6,455 +0.05(+1.61%)
Apr 28, 2017 3.060 3.100 3.050 3.100 8,000 +0.01(+0.32%)
Apr 27, 2017 3.150 3.150 2.950 3.090 47,620 -0.06(-1.90%)
Apr 26, 2017 3.110 3.170 2.890 3.150 70,193 +0.00(+0.00%)
Apr 25, 2017 2.900 3.230 2.900 3.150 18,240 +0.10(+3.28%)
Apr 24, 2017 3.130 3.130 3.000 3.050 17,000 -0.07(-2.24%)
Apr 21, 2017 3.150 3.150 3.060 3.120 7,090 +0.02(+0.65%)
Apr 20, 2017 3.080 3.100 3.050 3.100 1,600 -0.01(-0.32%)
Apr 19, 2017 3.140 3.140 3.000 3.110 7,400 +0.01(+0.32%)
Apr 18, 2017 3.150 3.150 3.100 3.100 6,530 -0.05(-1.59%)
Apr 17, 2017 3.200 3.200 3.120 3.150 6,235 -0.05(-1.56%)
Apr 13, 2017 3.210 3.210 3.200 3.200 2,000 -0.01(-0.31%)
Apr 12, 2017 3.160 3.230 3.120 3.210 16,540 +0.01(+0.31%)
Apr 11, 2017 3.200 3.220 3.180 3.200 20,750 +0.00(+0.00%)
Apr 10, 2017 3.200 3.230 3.070 3.200 83,142 +0.00(+0.00%)
Apr 07, 2017 3.050 3.200 3.050 3.200 36,849 +0.16(+5.26%)
Apr 06, 2017 2.980 3.090 2.980 3.040 13,120 +0.02(+0.66%)
Apr 05, 2017 3.020 3.060 2.990 3.020 47,423 +0.02(+0.67%)
Apr 04, 2017 3.040 3.060 3.000 3.000 19,900 -0.05(-1.64%)
Apr 03, 2017 3.140 3.140 3.050 3.050 11,299 -0.05(-1.61%)
Mar 31, 2017 3.070 3.100 3.030 3.100 12,500 +0.05(+1.64%)
Mar 30, 2017 3.160 3.220 3.010 3.050 255,940 -0.10(-3.17%)
Mar 29, 2017 3.130 3.230 3.100 3.150 40,039 +0.06(+1.94%)
Mar 28, 2017 3.100 3.130 3.070 3.090 24,790 -0.05(-1.59%)
Mar 27, 2017 3.100 3.140 3.100 3.140 1,000 -0.01(-0.32%)
Mar 24, 2017 3.120 3.150 3.120 3.150 3,549 +0.07(+2.27%)
Mar 23, 2017 3.150 3.150 3.080 3.080 2,800 -0.07(-2.22%)
Mar 22, 2017 3.110 3.150 3.090 3.150 1,600 +0.03(+0.96%)
Mar 21, 2017 3.150 3.150 3.080 3.120 7,150 +0.00(+0.00%)
Mar 20, 2017 3.150 3.150 3.120 3.120 1,160 -0.03(-0.95%)
Mar 17, 2017 3.170 3.210 3.150 3.150 6,604 -0.05(-1.56%)
Mar 16, 2017 3.200 3.200 3.120 3.200 16,500 +0.07(+2.24%)
Mar 15, 2017 3.130 3.150 3.090 3.130 21,909 +0.00(+0.00%)
Mar 14, 2017 3.190 3.190 3.130 3.130 5,575 -0.02(-0.63%)
Mar 13, 2017 3.210 3.210 3.150 3.150 11,224 -0.05(-1.56%)
Mar 10, 2017 3.130 3.200 3.130 3.200 2,850 +0.02(+0.63%)
Mar 09, 2017 3.250 3.250 3.110 3.180 30,080 -0.05(-1.55%)
Mar 08, 2017 3.290 3.300 3.140 3.230 59,495 +0.01(+0.31%)
Mar 07, 2017 3.250 3.280 3.220 3.220 44,600 -0.03(-0.92%)
Mar 06, 2017 3.300 3.300 3.200 3.250 27,640 -0.10(-2.99%)
Mar 03, 2017 3.350 3.370 3.300 3.350 27,820 -0.02(-0.59%)
Mar 02, 2017 3.260 3.370 3.260 3.370 71,410 +0.11(+3.37%)
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.