Skip to main content

Conifex Timber Inc (TSX: CFF )

0.3150 -0.0350 (-10.00%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 0.3300 0.3500 0.3150 0.3150 54,128 -0.03(-10.00%)
Dec 23, 2024 0.3500 0 +0.01(+4.48%)
Dec 20, 2024 0.3550 0.3550 0.3100 0.3350 50,400 -0.04(-10.67%)
Dec 18, 2024 0.3750 0 +0.01(+2.74%)
Dec 17, 2024 0.3650 0.3650 0.3350 0.3650 21,000 -0.02(-5.19%)
Dec 16, 2024 0.3700 0.3850 0.3600 0.3850 25,800 +0.02(+4.05%)
Dec 13, 2024 0.3950 0.3950 0.3600 0.3700 23,800 -0.03(-7.50%)
Dec 12, 2024 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 11, 2024 0.4050 0.4050 0.4000 0.4000 20,450 -0.02(-4.76%)
Dec 10, 2024 0.4100 0.4200 0.4100 0.4200 11,500 +0.01(+3.70%)
Dec 09, 2024 0.4050 0.4100 0.3950 0.4050 19,500 -0.01(-2.41%)
Dec 06, 2024 0.4150 0.4150 0.4150 0.4150 2,000 +0.00(+0.00%)
Dec 05, 2024 0.4150 0.4150 0.4150 0.4150 2,020 +0.01(+3.75%)
Dec 04, 2024 0.4000 0.4150 0.4000 0.4000 15,100 +0.02(+5.26%)
Dec 02, 2024 0.3800 0 -0.04(-9.52%)
Nov 29, 2024 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-5.62%)
Nov 28, 2024 0.4600 0.4600 0.4300 0.4450 3,501 +0.02(+4.71%)
Nov 27, 2024 0.4700 0.4700 0.4250 0.4250 8,612 +0.02(+4.94%)
Nov 26, 2024 0.4050 0.4450 0.4050 0.4050 12,933 -0.03(-7.95%)
Nov 25, 2024 0.3900 0.4400 0.3900 0.4400 42,366 +0.04(+11.39%)
Nov 22, 2024 0.3950 0.3950 0.3950 0.3950 5,000 +0.00(+0.00%)
Nov 21, 2024 0.4000 0.4350 0.3850 0.3950 18,500 +0.01(+1.28%)
Nov 20, 2024 0.3650 0.3900 0.3650 0.3900 14,000 +0.02(+5.41%)
Nov 19, 2024 0.3900 0.3900 0.3700 0.3700 15,500 +0.01(+1.37%)
Nov 18, 2024 0.3750 0.3750 0.3650 0.3650 3,942 -0.03(-7.59%)
Nov 15, 2024 0.3950 0.3950 0.3950 0.3950 9,030 +0.02(+3.95%)
Nov 14, 2024 0.4000 0.4000 0.3800 0.3800 11,500 -0.02(-5.00%)
Nov 13, 2024 0.4000 0.4000 0.3950 0.4000 36,200 +0.02(+3.90%)
Nov 12, 2024 0.3850 0.3850 0.3850 0.3850 2,500 -0.01(-1.28%)
Nov 11, 2024 0.3800 0.3900 0.3800 0.3900 2,079 +0.00(+0.00%)
Nov 08, 2024 0.3850 0.3900 0.3750 0.3900 8,020 +0.00(+0.00%)
Nov 07, 2024 0.4100 0.4100 0.3600 0.3900 13,400 -0.02(-4.88%)
Nov 06, 2024 0.4650 0.4650 0.4050 0.4100 83,631 -0.05(-10.87%)
Nov 01, 2024 0.4600 0 -0.04(-8.00%)
Oct 31, 2024 0.5300 0.5300 0.5000 0.5000 41,367 -0.03(-5.66%)
Oct 30, 2024 0.5200 0.5300 0.5200 0.5300 12,500 +0.07(+13.98%)
Oct 29, 2024 0.5400 0.5400 0.4650 0.4650 2,500 -0.07(-12.26%)
Oct 25, 2024 0.5300 0 +0.03(+6.00%)
Oct 24, 2024 0.4500 0.5100 0.4500 0.5000 35,325 +0.07(+16.28%)
Oct 23, 2024 0.4450 0.4450 0.4200 0.4300 30,600 -0.02(-4.44%)
Oct 22, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+1.12%)
Oct 21, 2024 0.4600 0.4600 0.4450 0.4450 3,000 -0.03(-7.29%)
Oct 18, 2024 0.4550 0.4800 0.4550 0.4800 9,000 +0.02(+5.49%)
Oct 17, 2024 0.4500 0.4550 0.4500 0.4550 4,000 +0.00(+0.00%)
Oct 16, 2024 0.4250 0.4550 0.4250 0.4550 2,600 +0.01(+1.11%)
Oct 15, 2024 0.4650 0.4650 0.4400 0.4500 7,578 -0.01(-2.17%)
Oct 11, 2024 0.4600 0 +0.02(+4.55%)
Oct 10, 2024 0.4400 0.4400 0.4400 0.4400 8,300 +0.01(+2.33%)
Oct 09, 2024 0.4400 0.4450 0.4300 0.4300 15,500 -0.02(-3.37%)
Oct 08, 2024 0.4450 0.4450 0.4450 0.4450 10,006 +0.00(+0.00%)
Oct 07, 2024 0.4500 0.4550 0.4450 0.4450 21,500 +0.02(+3.49%)
Oct 04, 2024 0.4300 0.4300 0.4300 0.4300 21,050 +0.00(+0.00%)
Oct 03, 2024 0.4300 0.4300 0.4300 0.4300 10,500 +0.01(+1.18%)
Oct 02, 2024 0.4300 0.4300 0.4250 0.4250 16,500 +0.01(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.