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, 2021 2.490 2.490 2.420 2.430 259,385 +0.00(+0.00%)
May 28, 2021 2.370 2.450 2.360 2.430 54,068 +0.05(+2.10%)
May 27, 2021 2.440 2.450 2.370 2.380 49,563 -0.02(-0.83%)
May 26, 2021 2.440 2.450 2.370 2.400 237,610 +0.00(+0.00%)
May 25, 2021 2.450 2.450 2.380 2.400 98,113 +0.06(+2.56%)
May 21, 2021 2.340 2.340 2.340 0 +0.04(+1.74%)
May 20, 2021 2.250 2.320 2.220 2.300 72,474 +0.03(+1.32%)
May 19, 2021 2.280 2.350 2.120 2.270 162,478 -0.04(-1.73%)
May 18, 2021 2.240 2.330 2.190 2.310 209,871 +0.00(+0.00%)
May 17, 2021 2.430 2.480 2.170 2.310 180,919 -0.12(-4.94%)
May 14, 2021 2.380 2.450 2.340 2.430 423,865 +0.06(+2.53%)
May 13, 2021 2.400 2.560 2.340 2.370 180,974 -0.09(-3.66%)
May 12, 2021 2.790 2.820 2.330 2.460 391,251 -0.29(-10.55%)
May 11, 2021 2.820 2.820 2.630 2.750 140,713 -0.04(-1.43%)
May 10, 2021 2.790 2.850 2.740 2.790 324,698 +0.07(+2.57%)
May 07, 2021 2.670 2.740 2.650 2.720 79,696 +0.04(+1.49%)
May 06, 2021 2.720 2.720 2.610 2.680 47,339 +0.00(+0.00%)
May 05, 2021 2.730 2.760 2.660 2.680 64,678 -0.04(-1.47%)
May 04, 2021 2.780 2.780 2.620 2.720 183,125 -0.05(-1.81%)
May 03, 2021 2.720 2.800 2.710 2.770 197,590 +0.09(+3.36%)
Apr 30, 2021 2.600 2.690 2.600 2.680 63,095 +0.08(+3.08%)
Apr 29, 2021 2.690 2.690 2.510 2.600 54,844 +0.02(+0.78%)
Apr 28, 2021 2.590 2.630 2.550 2.580 126,498 +0.01(+0.39%)
Apr 27, 2021 2.410 2.650 2.410 2.570 106,190 +0.13(+5.33%)
Apr 26, 2021 2.540 2.620 2.440 2.440 123,892 -0.08(-3.17%)
Apr 23, 2021 2.530 2.560 2.400 2.520 124,895 +0.04(+1.61%)
Apr 22, 2021 2.650 2.650 2.420 2.480 71,038 -0.02(-0.80%)
Apr 21, 2021 2.650 2.650 2.450 2.500 151,406 -0.17(-6.37%)
Apr 20, 2021 2.700 2.830 2.650 2.670 184,382 +0.00(+0.00%)
Apr 19, 2021 2.750 2.750 2.650 2.670 92,187 -0.07(-2.55%)
Apr 16, 2021 2.620 2.750 2.610 2.740 253,234 +0.14(+5.38%)
Apr 15, 2021 2.580 2.660 2.560 2.600 139,083 +0.05(+1.96%)
Apr 14, 2021 2.470 2.600 2.430 2.550 201,390 +0.11(+4.51%)
Apr 13, 2021 2.430 2.470 2.290 2.440 117,989 +0.05(+2.09%)
Apr 12, 2021 2.340 2.440 2.250 2.390 72,744 +0.08(+3.46%)
Apr 09, 2021 2.550 2.550 2.260 2.310 227,385 -0.19(-7.60%)
Apr 08, 2021 2.690 2.690 2.440 2.500 303,055 -0.06(-2.34%)
Apr 07, 2021 2.370 2.590 2.350 2.560 260,926 +0.21(+8.94%)
Apr 06, 2021 2.230 2.360 2.230 2.350 195,419 +0.11(+4.91%)
Apr 05, 2021 2.150 2.240 2.150 2.240 126,521 +0.14(+6.67%)
Apr 01, 2021 2.100 2.100 2.100 0 +0.15(+7.69%)
Mar 31, 2021 1.890 1.950 1.890 1.950 44,144 +0.07(+3.72%)
Mar 30, 2021 1.890 1.900 1.840 1.880 37,219 +0.02(+1.08%)
Mar 29, 2021 1.910 1.920 1.820 1.860 13,064 -0.06(-3.12%)
Mar 26, 2021 1.900 1.920 1.900 1.920 15,066 +0.05(+2.67%)
Mar 25, 2021 1.830 1.870 1.760 1.870 28,689 +0.04(+2.19%)
Mar 24, 2021 1.820 1.920 1.820 1.830 59,633 -0.04(-2.14%)
Mar 23, 2021 1.910 1.910 1.850 1.870 31,289 -0.02(-1.06%)
Mar 22, 2021 1.940 1.980 1.880 1.890 50,066 -0.03(-1.56%)
Mar 19, 2021 1.900 1.920 1.900 1.920 10,187 +0.02(+1.05%)
Mar 18, 2021 1.940 1.940 1.900 1.900 10,524 +0.00(+0.00%)
Mar 17, 2021 1.950 2.000 1.870 1.900 30,660 -0.05(-2.56%)
Mar 16, 2021 1.840 1.950 1.830 1.950 39,386 +0.12(+6.56%)
Mar 15, 2021 1.870 1.870 1.790 1.830 54,545 -0.04(-2.14%)
Mar 12, 2021 1.860 1.880 1.830 1.870 132,520 +0.02(+1.08%)
Mar 11, 2021 1.800 1.870 1.800 1.850 25,232 +0.06(+3.35%)
Mar 10, 2021 1.840 1.840 1.790 1.790 17,343 -0.03(-1.65%)
Mar 09, 2021 1.810 1.850 1.800 1.820 53,808 +0.02(+1.11%)
Mar 08, 2021 1.690 1.840 1.690 1.800 57,573 +0.08(+4.65%)
Mar 05, 2021 1.700 1.800 1.640 1.720 276,387 +0.03(+1.78%)
Mar 04, 2021 1.770 1.770 1.630 1.690 105,402 -0.05(-2.87%)
Mar 03, 2021 1.890 1.890 1.720 1.740 215,410 -0.14(-7.45%)
Mar 02, 2021 1.860 1.890 1.840 1.880 49,523 +0.04(+2.17%)
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.