Conifex Timber Inc Historical Data - CFF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Conifex Timber Inc (CFF)

0.32

-0.03

(-8.57%)

Closed February 01 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.32	0.35	0.3	4263	0.33096547	CS
4	0	0	0.32	0.365	0.3	9438	0.33908407	CS
12	-0.065	-16.8831168831	0.385	0.47	0.27	15381	0.35388099	CS
26	-0.12	-27.2727272727	0.44	0.6	0.21	24231	0.36974695	CS
52	-0.53	-62.3529411765	0.85	1.14	0.21	21969	0.43008752	CS
156	-1.78	-84.7619047619	2.1	2.28	0.21	20152	1.01628257	CS
260	-0.43	-57.3333333333	0.75	2.85	0.21	35803	1.47709399	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738363200	0.32	-0.03	-8.57	0.32	0.32	0.32	1000
1738276800	0.35	0	0.00	0.35	0.35	0.35	110
1738190400	0.35	0.01	2.94	0.34	0.35	0.34	2500
1738104000	0.34	0.035	11.48	0.305	0.34	0.305	11500
1738017600	0.305	-0.005	-1.61	0.305	0.305	0.305	500
1737758400	0.31	0.01	3.33	0.32	0.32	0.3	6706
1737672000	0.3	-0.03	-9.09	0.315	0.315	0.3	11017
1737585600	0.33	0.005	1.54	0.315	0.335	0.315	20000
1737499200	0.325	-0.005	-1.52	0.315	0.325	0.315	4400
1737412800	0.33	-0.005	-1.49	0.355	0.355	0.325	18001
1737153600	0.335	-0.015	-4.29	0.33	0.34	0.32	13973
1737067200	0.35	0	0.00	0.355	0.355	0.35	7508
1736980800	0.35	0	0.00	0.35	0.35	0.35	8
1736894400	0.35	0	0.00	0.35	0.35	0.35	100
1736808000	0.35	-0.005	-1.41	0.35	0.35	0.35	1188
1736548800	0.355	0	0.00	0.365	0.365	0.355	9000
1736462400	0.355	0.005	1.43	0.355	0.36	0.35	7000
1736376000	0.35	-0.005	-1.41	0.35	0.35	0.35	1100
1736289600	0.355	0.0100001	2.90	0.355	0.355	0.3449999	41947
1736203200	0.3449999	0.0149999	4.55	0.34	0.3449999	0.32	22000
1735944000	0.33	0.02	6.45	0.32	0.335	0.3	10200
1735857600	0.31	0.015	5.08	0.33	0.33	0.3	11000
1735684800	0.295	-0.015	-4.84	0.325	0.325	0.295	58000
1735598400	0.31	-0.005	-1.59	0.32	0.33	0.27	130105
1735339200	0.315	-0.035	-10.00	0.33	0.35	0.315	54128
1735080000	0.35	0	0.00	0.35	0.35	0.35	0
1734993600	0.35	0.015	4.48	0.35	0.35	0.35	9994
1734734400	0.335	-0.04	-10.67	0.355	0.355	0.31	50400
1734648000	0.375	0	0.00	0.375	0.375	0.375	0
1734561600	0.375	0.01	2.74	0.37	0.38	0.36	7500
1734475200	0.365	-0.02	-5.19	0.365	0.365	0.335	21000
1734388800	0.385	0.015	4.05	0.37	0.385	0.36	25800
1734129600	0.37	-0.03	-7.50	0.395	0.395	0.36	23800
1734043200	0.4	0	0.00	0.4	0.4	0.4	500
1733956800	0.4	-0.02	-4.76	0.405	0.405	0.4	20450
1733870400	0.42	0.015	3.70	0.4099999	0.42	0.4099999	11500
1733784000	0.405	-0.01	-2.41	0.405	0.4099999	0.395	19500
1733524800	0.415	0	0.00	0.415	0.415	0.415	2000
1733438400	0.415	0.015	3.75	0.415	0.415	0.415	2020
1733352000	0.4	0.02	5.26	0.4	0.415	0.4	15100
1733265600	0.38	0	0.00	0.38	0.38	0.38	0
1733179200	0.38	-0.04	-9.52	0.4	0.4	0.38	15100
1732920000	0.42	-0.025	-5.62	0.42	0.42	0.42	1000
1732833600	0.445	0.02	4.71	0.46	0.46	0.43	3501
1732747200	0.425	0.02	4.94	0.47	0.47	0.425	8612
1732660800	0.405	-0.035	-7.95	0.405	0.445	0.405	12933
1732574400	0.44	0.045	11.39	0.39	0.44	0.39	42366
1732315200	0.395	0	0.00	0.395	0.395	0.395	5000
1732228800	0.395	0.005	1.28	0.4	0.435	0.385	18500
1732142400	0.39	0.02	5.41	0.365	0.39	0.365	14000
1732056000	0.37	0.005	1.37	0.39	0.39	0.37	15500
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

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