ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Conifex Timber Inc (TSX:CFF)

0.1100 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.1150 0.1150 0.1100 0.1100 2,251 -0.01(-4.35%)
Apr 24, 2026 0.1200 0.1200 0.1100 0.1150 60,875 +0.01(+4.55%)
Apr 23, 2026 0.1400 0.1400 0.1100 0.1100 223,672 -0.03(-18.52%)
Apr 22, 2026 0.1350 0.1400 0.1350 0.1350 2,351 +0.00(+0.00%)
Apr 21, 2026 0.1250 0.1400 0.1250 0.1350 50,849 +0.00(+0.00%)
Apr 20, 2026 0.1350 0.1350 0.1250 0.1350 68,703 -0.01(-3.57%)
Apr 17, 2026 0.1350 0.1550 0.1350 0.1400 165,773 -0.01(-6.67%)
Apr 16, 2026 0.1300 0.1550 0.1100 0.1500 132,203 +0.02(+15.38%)
Apr 15, 2026 0.1300 0.1300 0.1300 0.1300 7,710 +0.00(+0.00%)
Apr 14, 2026 0.1200 0.1300 0.1200 0.1300 48,679 +0.01(+4.00%)
Apr 13, 2026 0.1300 0.1300 0.1250 0.1250 183,339 +0.00(+0.00%)
Apr 10, 2026 0.1250 0.1250 0.1250 0.1250 1,154 +0.00(+0.00%)
Apr 09, 2026 0.1300 0.1300 0.1250 0.1250 18,729 +0.00(+0.00%)
Apr 08, 2026 0.1300 0.1300 0.1250 0.1250 27,930 -0.01(-3.85%)
Apr 07, 2026 0.1300 0.1300 0.1300 0.1300 8,181 +0.00(+0.00%)
Apr 06, 2026 0.1300 0.1300 0.1300 0.1300 511 -0.01(-3.70%)
Apr 02, 2026 0.1350 0 +0.00(+0.00%)
Apr 01, 2026 0.1400 0.1400 0.1300 0.1350 24,886 +0.01(+8.00%)
Mar 31, 2026 0.1200 0.1250 0.1200 0.1250 60,510 +0.01(+8.70%)
Mar 30, 2026 0.1300 0.1350 0.1100 0.1150 208,196 -0.00(-4.17%)
Mar 27, 2026 0.1550 0.1550 0.1200 0.1200 57,881 -0.03(-20.00%)
Mar 26, 2026 0.1450 0.1500 0.1450 0.1500 20,438 +0.01(+11.11%)
Mar 25, 2026 0.1400 0.1500 0.1350 0.1350 32,010 -0.01(-6.90%)
Mar 24, 2026 0.1500 0.1500 0.1450 0.1450 12,753 -0.01(-3.33%)
Mar 23, 2026 0.1450 0.1500 0.1450 0.1500 10,085 +0.01(+7.14%)
Mar 20, 2026 0.1450 0.1500 0.1350 0.1400 7,784 +0.00(+0.00%)
Mar 19, 2026 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Mar 18, 2026 0.1550 0.1550 0.1450 0.1450 1,982 -0.02(-9.38%)
Mar 17, 2026 0.1600 0.1600 0.1550 0.1600 53,361 +0.02(+14.29%)
Mar 16, 2026 0.1100 0.1400 0.1100 0.1400 53,864 -0.00(-3.45%)
Mar 13, 2026 0.1350 0.1600 0.1300 0.1450 137,905 +0.01(+11.54%)
Mar 12, 2026 0.1150 0.1300 0.1150 0.1300 144,834 +0.01(+8.33%)
Mar 11, 2026 0.1250 0.1250 0.1200 0.1200 12,570 +0.00(+0.00%)
Mar 10, 2026 0.1150 0.1200 0.1150 0.1200 44,876 +0.00(+4.35%)
Mar 09, 2026 0.1150 0.1150 0.1150 0.1150 570 +0.01(+4.55%)
Mar 06, 2026 0.1100 0.1150 0.1050 0.1100 155,834 -0.01(-8.33%)
Mar 05, 2026 0.1200 0.1350 0.1200 0.1200 802,536 +0.01(+9.09%)
Mar 04, 2026 0.1100 0.1100 0.1100 0.1100 31,515 +0.00(+0.00%)
Mar 03, 2026 0.1150 0.1150 0.1100 0.1100 111,610 -0.01(-4.35%)
Mar 02, 2026 0.1150 0.1150 0.1150 0.1150 130,994 -0.00(-4.17%)
Feb 27, 2026 0.1200 0.1250 0.1200 0.1200 79,072 -0.01(-4.00%)
Feb 26, 2026 0.1150 0.1250 0.1150 0.1250 62,801 +0.01(+8.70%)
Feb 25, 2026 0.1150 0.1200 0.1150 0.1150 14,010 +0.00(+0.00%)
Feb 24, 2026 0.1150 0.1150 0.1150 0.1150 71,552 -0.00(-4.17%)
Feb 23, 2026 0.1300 0.1300 0.1150 0.1200 104,181 -0.01(-7.69%)
Feb 20, 2026 0.1150 0.1300 0.1150 0.1300 6,303 +0.01(+4.00%)
Feb 19, 2026 0.1200 0.1250 0.1200 0.1250 4,390 +0.00(+0.00%)
Feb 18, 2026 0.1250 0.1250 0.1150 0.1250 301,978 +0.01(+4.17%)
Feb 17, 2026 0.1250 0.1250 0.1100 0.1200 12,620 +0.00(+4.35%)
Feb 13, 2026 0.1150 0 -0.01(-8.00%)
Feb 12, 2026 0.1100 0.1250 0.1100 0.1250 47,886 +0.01(+13.64%)
Feb 11, 2026 0.1250 0.1250 0.1100 0.1100 19,507 -0.01(-8.33%)
Feb 10, 2026 0.1200 0.1250 0.1200 0.1200 12,030 +0.00(+4.35%)
Feb 09, 2026 0.1100 0.1200 0.1100 0.1150 87,389 +0.01(+4.55%)
Feb 06, 2026 0.1200 0.1200 0.1100 0.1100 65,500 -0.01(-4.35%)
Feb 05, 2026 0.1200 0.1250 0.1150 0.1150 32,900 -0.00(-4.17%)
Feb 04, 2026 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Feb 03, 2026 0.1100 0.1150 0.1100 0.1150 7,751 +0.01(+4.55%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.