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

Conifex Timber Inc (TSX: CFF )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 14, 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, 2016 3.000 3.140 3.000 3.100 3,960 +0.00(+0.00%)
May 30, 2016 3.050 3.100 3.050 3.100 5,750 +0.05(+1.64%)
May 27, 2016 2.980 3.050 2.980 3.050 6,197 +0.00(+0.00%)
May 26, 2016 3.040 3.050 3.000 3.050 1,992 +0.06(+2.01%)
May 25, 2016 3.000 3.050 2.990 2.990 2,400 -0.06(-1.97%)
May 24, 2016 3.090 3.090 3.050 3.050 500 -0.01(-0.33%)
May 20, 2016 3.060 3.060 3.060 0 +0.06(+2.00%)
May 19, 2016 3.100 3.100 2.950 3.000 122,100 -0.08(-2.60%)
May 18, 2016 3.050 3.080 3.010 3.080 12,650 +0.03(+0.98%)
May 17, 2016 2.960 3.090 2.960 3.050 31,150 +0.00(+0.00%)
May 16, 2016 3.000 3.050 2.900 3.050 43,650 +0.09(+3.04%)
May 13, 2016 2.960 2.960 2.960 2.960 100 -0.09(-2.95%)
May 12, 2016 3.010 3.050 2.860 3.050 23,000 -0.03(-0.97%)
May 11, 2016 3.060 3.090 3.050 3.080 1,200 -0.01(-0.32%)
May 10, 2016 2.910 3.150 2.910 3.090 8,228 +0.00(+0.00%)
May 09, 2016 3.100 3.100 2.950 3.090 4,420 +0.04(+1.31%)
May 06, 2016 3.050 3.050 3.050 3.050 800 +0.07(+2.35%)
May 05, 2016 2.820 2.980 2.820 2.980 8,250 +0.16(+5.67%)
May 04, 2016 2.800 2.820 2.800 2.820 2,650 -0.02(-0.70%)
May 03, 2016 2.840 2.850 2.750 2.840 19,600 -0.04(-1.39%)
May 02, 2016 2.920 2.920 2.770 2.880 4,813 -0.05(-1.71%)
Apr 29, 2016 2.910 2.990 2.770 2.930 69,500 +0.02(+0.69%)
Apr 28, 2016 2.510 2.910 2.510 2.910 2,860,585 +0.31(+11.92%)
Apr 27, 2016 2.580 2.600 2.580 2.600 6,000 +0.00(+0.00%)
Apr 26, 2016 2.600 2.600 2.600 2.600 1,250 -0.05(-1.89%)
Apr 25, 2016 2.570 2.650 2.570 2.650 18,905 +0.10(+3.92%)
Apr 22, 2016 2.500 2.550 2.500 2.550 13,900 +0.09(+3.66%)
Apr 21, 2016 2.750 2.950 2.460 2.460 105,397 -0.29(-10.55%)
Apr 20, 2016 2.600 2.800 2.550 2.750 36,750 +0.15(+5.77%)
Apr 19, 2016 2.460 2.610 2.460 2.600 49,350 +0.20(+8.33%)
Apr 18, 2016 2.400 2.460 2.330 2.400 22,621 +0.02(+0.84%)
Apr 15, 2016 2.360 2.380 2.350 2.380 10,300 +0.08(+3.48%)
Apr 14, 2016 2.340 2.400 2.290 2.300 58,250 -0.01(-0.43%)
Apr 13, 2016 2.080 2.310 2.080 2.310 37,266 +0.27(+13.24%)
Apr 12, 2016 2.080 2.080 2.040 2.040 2,700 +0.02(+0.99%)
Apr 11, 2016 2.080 2.090 2.020 2.020 9,738 -0.05(-2.42%)
Apr 08, 2016 2.050 2.140 2.010 2.070 20,400 -0.04(-1.90%)
Apr 07, 2016 2.120 2.120 2.050 2.110 15,202 -0.03(-1.40%)
Apr 06, 2016 2.180 2.180 2.100 2.140 16,576 -0.04(-1.83%)
Apr 05, 2016 2.180 2.200 2.160 2.180 6,200 +0.00(+0.00%)
Apr 04, 2016 2.250 2.250 2.110 2.180 6,630 -0.09(-3.96%)
Apr 01, 2016 2.300 2.350 2.150 2.270 49,450 -0.03(-1.30%)
Mar 31, 2016 2.330 2.350 2.300 2.300 73,600 -0.05(-2.13%)
Mar 30, 2016 2.300 2.400 2.250 2.350 60,958 +0.06(+2.62%)
Mar 29, 2016 2.250 2.290 2.250 2.290 7,950 +0.09(+4.09%)
Mar 28, 2016 2.300 2.300 2.200 2.200 15,575 -0.03(-1.35%)
Mar 24, 2016 2.230 2.230 2.230 0 +0.03(+1.36%)
Mar 23, 2016 2.200 2.200 2.200 2.200 300 -0.03(-1.35%)
Mar 22, 2016 2.210 2.230 2.180 2.230 4,600 +0.08(+3.72%)
Mar 21, 2016 2.250 2.250 2.150 2.150 6,258 -0.06(-2.71%)
Mar 18, 2016 2.250 2.250 2.200 2.210 4,867 -0.09(-3.91%)
Mar 17, 2016 2.300 2.400 2.250 2.300 20,400 +0.05(+2.22%)
Mar 16, 2016 2.280 2.280 2.200 2.250 14,955 -0.03(-1.32%)
Mar 15, 2016 2.200 2.290 2.150 2.280 32,677 +0.03(+1.33%)
Mar 14, 2016 2.200 2.250 2.200 2.250 3,600 +0.01(+0.45%)
Mar 11, 2016 2.180 2.260 2.170 2.240 20,866 +0.06(+2.75%)
Mar 10, 2016 2.250 2.320 2.160 2.180 16,355 -0.07(-3.11%)
Mar 09, 2016 2.250 2.250 2.250 2.250 5,200 +0.00(+0.00%)
Mar 08, 2016 2.310 2.310 2.210 2.250 50,140 -0.10(-4.26%)
Mar 07, 2016 2.300 2.350 2.300 2.350 3,000 -0.01(-0.42%)
Mar 04, 2016 2.370 2.410 2.360 2.360 0 +0.03(+1.29%)
Mar 03, 2016 2.250 2.400 2.250 2.330 48,507 -0.07(-2.92%)
Mar 02, 2016 2.260 2.400 2.250 2.400 18,700 +0.08(+3.45%)
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.