Conifex Timber Inc Historical Data - CFF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Conifex Timber Inc (CFF)
Conifex Timber Inc (CFF) Historical

Conifex Timber Inc (CFF)

0.365

0.00

(0.00%)

Closed November 19 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-5.19480519481	0.385	0.4	0.365	12634	0.39286678	CS
4	-0.085	-18.8888888889	0.45	0.55	0.36	15856	0.44243514	CS
12	-0.02	-5.19480519481	0.385	0.55	0.36	14335	0.42513263	CS
26	-0.035	-8.75	0.4	0.66	0.21	29782	0.37948969	CS
52	-0.235	-39.1666666667	0.6	1.14	0.21	27962	0.50497717	CS
156	-1.715	-82.4519230769	2.08	2.28	0.21	21312	1.16597012	CS
260	-0.035	-8.75	0.4	2.85	0.21	37009	1.43322783	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731969600	0.365	-0.03	-7.59	0.375	0.375	0.365	3942
1731710400	0.395	0.015	3.95	0.395	0.395	0.395	9030
1731624000	0.38	-0.02	-5.00	0.4	0.4	0.38	11500
1731537600	0.4	0.015	3.90	0.4	0.4	0.395	36200
1731451200	0.385	-0.005	-1.28	0.385	0.385	0.385	2500
1731364800	0.39	0	0.00	0.38	0.39	0.38	2079
1731105600	0.39	0	0.00	0.385	0.39	0.375	8020
1731019200	0.39	-0.02	-4.88	0.4099999	0.4099999	0.36	13400
1730932800	0.4099999	-0.05	-10.87	0.465	0.465	0.405	83631
1730846400	0.46	0	0.00	0.46	0.46	0.46	0
1730760000	0.46	0	0.00	0.46	0.46	0.46	0
1730497200	0.46	-0.04	-8.00	0.475	0.475	0.46	2530
1730410800	0.5	-0.03	-5.66	0.53	0.53	0.5	41367
1730324400	0.53	0.065	13.98	0.52	0.53	0.52	12500
1730238000	0.465	-0.065	-12.26	0.54	0.54	0.465	2500
1730151600	0.53	0	0.00	0.53	0.53	0.53	0
1729892400	0.53	0.03	6.00	0.53	0.55	0.53	21000
1729806000	0.5	0.07	16.28	0.45	0.51	0.45	35325
1729719600	0.43	-0.02	-4.44	0.445	0.445	0.42	30600
1729633200	0.45	0.005	1.12	0.45	0.45	0.45	1000
1729546800	0.445	-0.035	-7.29	0.46	0.46	0.445	3000
1729287600	0.48	0.025	5.49	0.455	0.48	0.455	9000
1729201200	0.455	0	0.00	0.45	0.455	0.45	4000
1729114800	0.455	0.005	1.11	0.425	0.455	0.425	2600
1729028400	0.45	-0.01	-2.17	0.465	0.465	0.44	7578
1728682800	0.46	0.02	4.55	0.445	0.475	0.445	20278
1728596400	0.44	-0.005	-1.12	0.44	0.44	0.44	8300
1728510000	0.445	0	0.00	0.445	0.445	0.445	0
1728423600	0.445	0	0.00	0.445	0.445	0.445	10006
1728337200	0.445	0.015	3.49	0.45	0.455	0.445	21500
1728078000	0.43	0	0.00	0.43	0.43	0.43	21050
1727991600	0.43	0.005	1.18	0.43	0.43	0.43	10500
1727905200	0.425	0.005	1.19	0.43	0.43	0.425	16500
1727818800	0.42	0	0.00	0.425	0.425	0.4099999	9000
1727730000	0.42	0	0.00	0.415	0.43	0.415	44045
1727473200	0.42	0.025	6.33	0.4099999	0.42	0.4099999	76000
1727386800	0.395	0	0.00	0.4099999	0.4099999	0.395	1500
1727300400	0.395	-0.01	-2.47	0.415	0.415	0.395	22200
1727214000	0.405	0	0.00	0.405	0.43	0.405	46236
1727127600	0.405	0.015	3.85	0.405	0.405	0.405	600
1726868400	0.39	0	0.00	0.385	0.39	0.385	16500
1726782000	0.39	0	0.00	0.39	0.39	0.39	5000
1726695600	0.39	-0.01	-2.50	0.39	0.39	0.39	1000
1726609200	0.4	0.015	3.90	0.4	0.4	0.4	12000
1726522800	0.385	0	0.00	0.4	0.4099999	0.385	6500
1726263600	0.385	0	0.00	0.385	0.385	0.385	500
1726177200	0.385	0	0.00	0.39	0.39	0.385	3500
1726090800	0.385	0	0.00	0.385	0.39	0.385	12262
1726004400	0.385	0	0.00	0.385	0.385	0.385	0
1725918000	0.385	-0.005	-1.28	0.385	0.39	0.385	19250
1725658800	0.39	-0.015	-3.70	0.39	0.39	0.385	19750
1725572400	0.405	0.02	5.19	0.415	0.415	0.405	3500
1725486000	0.385	0	0.00	0.415	0.415	0.385	8500
1725399600	0.385	-0.01	-2.53	0.39	0.4	0.385	31000
1725054000	0.395	-0.005	-1.25	0.395	0.395	0.395	500
1724967600	0.4	0	0.00	0.4	0.4	0.4	0
1724881200	0.4	0	0.00	0.39	0.4	0.39	16850
1724794800	0.4	0.01	2.56	0.385	0.4	0.385	7298
1724708400	0.39	0	0.00	0.4	0.4	0.39	20500
1724449200	0.39	-0.02	-4.88	0.39	0.4099999	0.385	42000
1724362800	0.4099999	0	0.00	0.42	0.42	0.4099999	2345
1724276400	0.4099999	0.0049999	1.23	0.38	0.4099999	0.38	177276
1724190000	0.405	-0.025	-5.81	0.435	0.445	0.405	12060
1724103600	0.43	0	0.00	0.5	0.6	0.38	166795

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions