Conifex Timber Inc (TSX: CFF )

0.2950 -0.0500 (-14.49%)

Streaming Delayed Price Updated: 3:56 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	0.3350	0.3350	0.2900	0.2950	128,000	-0.05(-14.49%)
Aug 08, 2024	0.3200	0.3850	0.3200	0.3450	74,929	+0.04(+13.11%)
Aug 07, 2024	0.4150	0.4150	0.2100	0.3050	562,553	-0.10(-25.61%)
Aug 02, 2024				0.4100	0	+0.00(+0.00%)
Aug 01, 2024	0.4350	0.4350	0.4100	0.4100	5,000	-0.03(-6.82%)
Jul 31, 2024	0.4400	0.4400	0.4400	0.4400	2,500	+0.01(+2.33%)
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	2,557	+0.01(+2.38%)
Jul 29, 2024	0.4200	0.4200	0.4200	0.4200	2,540	+0.02(+5.00%)
Jul 25, 2024				0.4000	350	-0.03(-8.05%)
Jul 24, 2024	0.4400	0.4400	0.4350	0.4350	11,008	+0.03(+8.75%)
Jul 22, 2024				0.4000	10	+0.01(+2.56%)
Jul 18, 2024				0.3900	0	+0.02(+4.00%)
Jul 17, 2024	0.3750	0.3750	0.3750	0.3750	2,500	+0.01(+2.74%)
Jul 16, 2024	0.3900	0.3900	0.3650	0.3650	16,213	-0.02(-3.95%)
Jul 15, 2024	0.3850	0.3850	0.3800	0.3800	2,030	+0.00(+0.00%)
Jul 12, 2024	0.3800	0.3800	0.3800	0.3800	1,200	+0.00(+0.00%)
Jul 11, 2024	0.3950	0.4000	0.3800	0.3800	12,148	-0.02(-5.00%)
Jul 10, 2024	0.3950	0.4000	0.3950	0.4000	6,000	+0.00(+0.00%)
Jul 09, 2024	0.4000	0.4000	0.4000	0.4000	510	+0.01(+1.27%)
Jul 08, 2024	0.4000	0.4000	0.3950	0.3950	14,500	+0.00(+0.00%)
Jul 05, 2024	0.4000	0.4000	0.3950	0.3950	21,022	-0.01(-1.25%)
Jul 03, 2024				0.4000	85	+0.00(+0.00%)
Jul 02, 2024	0.4100	0.4100	0.3900	0.4000	16,000	-0.01(-3.61%)
Jun 26, 2024				0.4150	0	+0.00(+0.00%)
Jun 25, 2024	0.4150	0.4450	0.4150	0.4150	15,639	+0.01(+3.75%)
Jun 24, 2024	0.3950	0.4000	0.3950	0.4000	3,105	+0.01(+2.56%)
Jun 21, 2024	0.3950	0.3950	0.3850	0.3900	7,500	+0.02(+5.41%)
Jun 20, 2024	0.3700	0.3800	0.3700	0.3700	2,249	+0.00(+0.00%)
Jun 19, 2024	0.3700	0.3700	0.3700	0.3700	2,500	-0.01(-2.63%)
Jun 18, 2024	0.3500	0.3800	0.3500	0.3800	1,925	+0.03(+8.57%)
Jun 17, 2024	0.3500	0.3500	0.3150	0.3500	119,744	+0.02(+6.06%)
Jun 14, 2024	0.3500	0.3700	0.3200	0.3300	120,319	-0.01(-4.35%)
Jun 13, 2024	0.4850	0.5200	0.3150	0.3450	749,984	-0.14(-28.12%)
Jun 12, 2024	0.4800	0.4800	0.4800	0.4800	2,500	+0.01(+3.23%)
Jun 11, 2024	0.4650	0.4650	0.4650	0.4650	1,501	-0.03(-6.06%)
Jun 10, 2024	0.4900	0.5100	0.4900	0.4950	4,613	+0.03(+7.61%)
Jun 07, 2024	0.4600	0.4600	0.4600	0.4600	3,521	+0.01(+2.22%)
Jun 06, 2024	0.4650	0.4650	0.4350	0.4500	40,700	-0.01(-2.17%)
Jun 05, 2024	0.4700	0.4700	0.4300	0.4600	43,001	-0.09(-16.36%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Conifex Timber Inc (TSX: CFF )

Historical Prices