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

Conifex Timber Inc (TSX: CFF )

0.4450 +0.0200 (+4.71%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 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 (%)
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%)
Oct 01, 2024 0.4250 0.4250 0.4100 0.4200 9,000 +0.00(+0.00%)
Sep 30, 2024 0.4150 0.4300 0.4150 0.4200 44,045 +0.00(+0.00%)
Sep 27, 2024 0.4100 0.4200 0.4100 0.4200 76,000 +0.02(+6.33%)
Sep 26, 2024 0.4100 0.4100 0.3950 0.3950 1,500 +0.00(+0.00%)
Sep 25, 2024 0.4150 0.4150 0.3950 0.3950 22,200 -0.01(-2.47%)
Sep 24, 2024 0.4050 0.4300 0.4050 0.4050 46,236 +0.00(+0.00%)
Sep 23, 2024 0.4050 0.4050 0.4050 0.4050 600 +0.02(+3.85%)
Sep 20, 2024 0.3850 0.3900 0.3850 0.3900 16,500 +0.00(+0.00%)
Sep 19, 2024 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Sep 18, 2024 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Sep 17, 2024 0.4000 0.4000 0.4000 0.4000 12,000 +0.02(+3.90%)
Sep 16, 2024 0.4000 0.4100 0.3850 0.3850 6,500 +0.00(+0.00%)
Sep 13, 2024 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Sep 12, 2024 0.3900 0.3900 0.3850 0.3850 3,500 +0.00(+0.00%)
Sep 11, 2024 0.3850 0.3900 0.3850 0.3850 12,262 +0.00(+0.00%)
Sep 10, 2024 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.00%)
Sep 09, 2024 0.3850 0.3900 0.3850 0.3850 19,250 -0.01(-1.28%)
Sep 06, 2024 0.3900 0.3900 0.3850 0.3900 19,750 -0.02(-3.70%)
Sep 05, 2024 0.4150 0.4150 0.4050 0.4050 3,500 +0.02(+5.19%)
Sep 04, 2024 0.4150 0.4150 0.3850 0.3850 8,500 +0.00(+0.00%)
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.