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, 2023 1.220 1.250 1.210 1.210 816 +0.01(+0.83%)
May 30, 2023 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
May 29, 2023 1.200 1.200 1.200 1.200 6,280 +0.00(+0.00%)
May 26, 2023 1.200 1.200 1.200 1.200 10,900 +0.00(+0.00%)
May 25, 2023 1.290 1.290 1.150 1.200 43,133 -0.14(-10.45%)
May 24, 2023 1.350 1.350 1.340 1.340 40,889 -0.01(-0.74%)
May 23, 2023 1.390 1.390 1.290 1.350 38,900 -0.08(-5.59%)
May 18, 2023 1.430 0 -0.02(-1.38%)
May 17, 2023 1.450 1.450 1.450 1.450 1,805 +0.00(+0.00%)
May 16, 2023 1.450 1.450 1.450 1.450 400 -0.01(-0.68%)
May 15, 2023 1.410 1.460 1.410 1.460 55,139 +0.06(+4.29%)
May 12, 2023 1.390 1.400 1.380 1.400 27,300 +0.01(+0.72%)
May 11, 2023 1.400 1.410 1.390 1.390 39,600 -0.01(-0.71%)
May 10, 2023 1.490 1.490 1.380 1.400 37,418 -0.09(-6.04%)
May 09, 2023 1.440 1.490 1.440 1.490 800 +0.05(+3.47%)
May 08, 2023 1.490 1.500 1.440 1.440 8,600 -0.03(-2.04%)
May 05, 2023 1.480 1.480 1.470 1.470 300 -0.01(-0.68%)
May 04, 2023 1.480 1.480 1.480 1.480 100 +0.00(+0.00%)
May 03, 2023 1.490 1.490 1.450 1.480 7,714 -0.01(-0.67%)
May 02, 2023 1.520 1.520 1.490 1.490 500 -0.05(-3.25%)
May 01, 2023 1.550 1.560 1.510 1.540 7,900 +0.01(+0.65%)
Apr 28, 2023 1.520 1.530 1.520 1.530 19,600 +0.03(+2.00%)
Apr 27, 2023 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Apr 26, 2023 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Apr 25, 2023 1.500 1.500 1.500 1.500 1,100 -0.02(-1.32%)
Apr 24, 2023 1.520 1.520 1.520 1.520 100 -0.03(-1.94%)
Apr 21, 2023 1.510 1.550 1.510 1.550 500 +0.05(+3.33%)
Apr 20, 2023 1.550 1.550 1.500 1.500 9,000 -0.05(-3.23%)
Apr 19, 2023 1.560 1.580 1.540 1.550 30,500 +0.00(+0.00%)
Apr 18, 2023 1.550 1.550 1.500 1.550 19,309 +0.01(+0.65%)
Apr 17, 2023 1.540 1.540 1.540 1.540 100 -0.04(-2.53%)
Apr 14, 2023 1.550 1.580 1.550 1.580 900 +0.01(+0.64%)
Apr 13, 2023 1.550 1.570 1.550 1.570 1,300 +0.04(+2.61%)
Apr 12, 2023 1.550 1.550 1.520 1.530 6,000 -0.02(-1.29%)
Apr 11, 2023 1.500 1.550 1.500 1.550 6,868 +0.05(+3.33%)
Apr 10, 2023 1.490 1.500 1.490 1.500 23,710 +0.00(+0.00%)
Apr 06, 2023 1.500 0 +0.00(+0.00%)
Apr 05, 2023 1.500 1.500 1.470 1.500 50,702 +0.05(+3.45%)
Apr 04, 2023 1.520 1.520 1.360 1.450 24,900 -0.05(-3.33%)
Mar 31, 2023 1.500 0 -0.05(-3.23%)
Mar 30, 2023 1.500 1.550 1.500 1.550 7,500 +0.05(+3.33%)
Mar 29, 2023 1.500 1.500 1.500 1.500 305 +0.00(+0.00%)
Mar 28, 2023 1.500 1.500 1.500 1.500 825 +0.02(+1.35%)
Mar 27, 2023 1.480 1.480 1.480 1.480 1,900 -0.03(-1.99%)
Mar 24, 2023 1.510 1.510 1.510 1.510 100 -0.04(-2.58%)
Mar 21, 2023 1.550 0 +0.04(+2.65%)
Mar 17, 2023 1.510 1.510 109 +0.00(+0.00%)
Mar 16, 2023 1.470 1.510 1.460 1.510 1,210 +0.05(+3.42%)
Mar 15, 2023 1.520 1.570 1.450 1.460 28,826 -0.14(-8.75%)
Mar 14, 2023 1.640 1.650 1.580 1.600 24,518 -0.02(-1.23%)
Mar 13, 2023 1.640 1.640 1.580 1.620 548 +0.02(+1.25%)
Mar 10, 2023 1.650 1.650 1.580 1.600 40,500 -0.08(-4.76%)
Mar 09, 2023 1.700 1.700 1.670 1.680 16,100 +0.02(+1.20%)
Mar 08, 2023 1.690 1.690 1.660 1.660 300 -0.04(-2.35%)
Mar 07, 2023 1.660 1.700 1.660 1.700 4,400 +0.04(+2.41%)
Mar 06, 2023 1.700 1.700 1.660 1.660 500 -0.04(-2.35%)
Mar 03, 2023 1.660 1.700 1.660 1.700 3,500 +0.05(+3.03%)
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.