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 31, 2019 1.110 1.170 1.110 1.150 12,800 -0.01(-0.86%)
May 30, 2019 1.230 1.240 1.160 1.160 35,550 -0.06(-4.92%)
May 29, 2019 1.230 1.230 1.220 1.220 7,100 -0.01(-0.81%)
May 28, 2019 1.250 1.250 1.220 1.230 13,600 -0.01(-0.81%)
May 27, 2019 1.220 1.240 1.220 1.240 800 +0.01(+0.81%)
May 24, 2019 1.300 1.300 1.220 1.230 8,600 -0.03(-2.38%)
May 23, 2019 1.310 1.320 1.210 1.260 53,000 -0.07(-5.26%)
May 22, 2019 1.300 1.330 1.300 1.330 6,900 +0.00(+0.00%)
May 21, 2019 1.320 1.360 1.300 1.330 25,885 -0.01(-0.75%)
May 17, 2019 1.340 1.340 1.340 0 +0.01(+0.75%)
May 16, 2019 1.340 1.350 1.320 1.330 21,298 -0.01(-0.75%)
May 15, 2019 1.350 1.360 1.310 1.340 24,447 +0.04(+3.08%)
May 14, 2019 1.230 1.310 1.190 1.300 210,300 +0.10(+8.33%)
May 13, 2019 1.280 1.290 1.180 1.200 70,405 -0.08(-6.25%)
May 10, 2019 1.280 1.340 1.280 1.280 10,599 +0.00(+0.00%)
May 09, 2019 1.280 1.290 1.280 1.280 431,016 -0.01(-0.78%)
May 08, 2019 1.280 1.300 1.280 1.290 147,100 +0.01(+0.78%)
May 07, 2019 1.280 1.280 1.270 1.280 10,000 +0.00(+0.00%)
May 06, 2019 1.290 1.300 1.260 1.280 24,794 +0.01(+0.79%)
May 03, 2019 1.300 1.310 1.250 1.270 57,950 -0.05(-3.79%)
May 02, 2019 1.410 1.410 1.260 1.320 455,320 -0.08(-5.71%)
May 01, 2019 1.410 1.410 1.400 1.400 11,365 +0.00(+0.00%)
Apr 30, 2019 1.400 1.400 1.400 1.400 10,400 +0.00(+0.00%)
Apr 29, 2019 1.410 1.410 1.400 1.400 214,740 +0.00(+0.00%)
Apr 26, 2019 1.410 1.410 1.400 1.400 5,720 +0.00(+0.00%)
Apr 25, 2019 1.400 1.410 1.400 1.400 36,300 +0.00(+0.00%)
Apr 24, 2019 1.400 1.410 1.400 1.400 17,900 -0.01(-0.71%)
Apr 23, 2019 1.410 1.410 1.390 1.410 274,500 +0.01(+0.71%)
Apr 22, 2019 1.400 1.410 1.400 1.400 17,125 +0.00(+0.00%)
Apr 18, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 17, 2019 1.370 1.410 1.370 1.400 75,900 +0.04(+2.94%)
Apr 16, 2019 1.410 1.410 1.350 1.360 15,015 -0.05(-3.55%)
Apr 15, 2019 1.440 1.440 1.410 1.410 14,836 -0.01(-0.70%)
Apr 12, 2019 1.430 1.440 1.420 1.420 49,095 +0.00(+0.00%)
Apr 11, 2019 1.420 1.440 1.420 1.420 14,400 -0.01(-0.70%)
Apr 10, 2019 1.470 1.470 1.420 1.430 11,027 -0.06(-4.03%)
Apr 09, 2019 1.460 1.500 1.460 1.490 13,690 +0.01(+0.68%)
Apr 08, 2019 1.430 1.500 1.360 1.480 54,050 +0.01(+0.68%)
Apr 05, 2019 1.540 1.540 1.470 1.470 18,666 -0.02(-1.34%)
Apr 04, 2019 1.460 1.490 1.460 1.490 4,700 +0.03(+2.05%)
Apr 03, 2019 1.550 1.550 1.410 1.460 97,950 -0.04(-2.67%)
Apr 02, 2019 1.590 1.590 1.500 1.500 12,794 +0.00(+0.00%)
Apr 01, 2019 1.640 1.700 1.500 1.500 50,812 -0.11(-6.83%)
Mar 29, 2019 1.610 1.640 1.550 1.610 30,536 +0.06(+3.87%)
Mar 28, 2019 1.700 1.700 1.510 1.550 74,225 -0.13(-7.74%)
Mar 27, 2019 1.820 1.840 1.650 1.680 98,766 -0.12(-6.67%)
Mar 26, 2019 1.810 1.810 1.800 1.800 30,548 -0.01(-0.55%)
Mar 25, 2019 1.860 1.870 1.800 1.810 54,700 +0.00(+0.00%)
Mar 22, 2019 1.810 1.820 1.800 1.810 44,000 -0.01(-0.55%)
Mar 21, 2019 1.810 1.850 1.810 1.820 18,397 +0.01(+0.55%)
Mar 20, 2019 1.810 1.850 1.800 1.810 27,720 +0.00(+0.00%)
Mar 19, 2019 1.740 1.820 1.740 1.810 11,885 +0.09(+5.23%)
Mar 18, 2019 1.820 1.820 1.700 1.720 28,107 -0.06(-3.37%)
Mar 15, 2019 1.790 1.800 1.780 1.780 6,200 +0.03(+1.71%)
Mar 14, 2019 1.780 1.800 1.750 1.750 9,111 -0.05(-2.78%)
Mar 13, 2019 1.810 1.810 1.800 1.800 8,200 +0.00(+0.00%)
Mar 12, 2019 1.860 1.890 1.790 1.800 25,910 -0.04(-2.17%)
Mar 11, 2019 1.810 1.850 1.810 1.840 9,630 +0.08(+4.55%)
Mar 08, 2019 1.750 1.780 1.750 1.760 6,729 -0.01(-0.56%)
Mar 07, 2019 1.760 1.770 1.710 1.770 15,396 +0.01(+0.57%)
Mar 06, 2019 1.770 1.770 1.750 1.760 28,405 +0.00(+0.00%)
Mar 05, 2019 1.800 1.820 1.760 1.760 14,230 +0.00(+0.00%)
Mar 04, 2019 1.750 1.850 1.730 1.760 14,673 +0.01(+0.57%)
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.