S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CFF Conifex Timber Inc

0.63

0.02 (3.28%)

May 03 2024 - Closed

Delayed by 15 minutes

CFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.63	0.02	3.28%	0.63	0.63	0.63	500
May 02 2024	0.61	-0.02	-3.17%	0.61	0.61	0.61	780
May 01 2024	0.63	-0.02	-3.08%	0.63	0.65	0.63	10,836
Apr 30 2024	0.65	0.00	0.00%	0.64	0.66	0.64	20,977
Apr 29 2024	0.65	-0.02	-2.99%	0.66	0.66	0.65	2,800
Apr 26 2024	0.67	0.00	0.00%	0.66	0.67	0.65	2,780
Apr 25 2024	0.67	0.00	0.00%	0.67	0.67	0.67	140
Apr 24 2024	0.67	-0.05	-6.94%	0.65	0.68	0.63	10,105
Apr 23 2024	0.72	0.10	16.13%	0.61	0.72	0.61	48,664
Apr 22 2024	0.62	0.01	1.64%	0.62	0.62	0.62	1,000
Apr 19 2024	0.61	0.00	0.00%	0.61	0.61	0.61	1,500
Apr 18 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Apr 17 2024	0.61	-0.04	-6.15%	0.61	0.61	0.61	826
Apr 16 2024	0.65	0.03	4.84%	0.62	0.65	0.60	15,430
Apr 15 2024	0.62	0.00	0.00%	0.62	0.62	0.62	3,300
Apr 12 2024	0.62	0.01	1.64%	0.64	0.64	0.62	13,500
Apr 11 2024	0.61	-0.03	-4.69%	0.64	0.64	0.61	4,000
Apr 10 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Apr 09 2024	0.64	-0.09	-12.33%	0.73	0.74	0.64	3,500
Apr 08 2024	0.73	0.03	4.29%	0.65	0.73	0.65	10,000
Apr 05 2024	0.70	0.07	11.11%	0.65	0.72	0.63	52,708
Apr 04 2024	0.63	0.01	1.61%	0.61	0.63	0.61	19,500
Apr 03 2024	0.62	0.03	5.08%	0.59	0.62	0.59	2,501
Apr 02 2024	0.59	-0.04	-6.35%	0.58	0.59	0.56	2,920
Apr 01 2024	0.63	0.01	1.61%	0.66	0.66	0.55	23,602
Mar 28 2024	0.62	0.01	1.64%	0.62	0.63	0.61	21,000
Mar 27 2024	0.61	-0.01	-1.61%	0.63	0.63	0.61	5,870
Mar 26 2024	0.62	-0.02	-3.13%	0.64	0.64	0.62	2,937
Mar 25 2024	0.64	0.00	0.00%	0.64	0.64	0.64	100
Mar 22 2024	0.64	0.01	1.59%	0.63	0.68	0.63	16,305
Mar 21 2024	0.63	0.08	14.55%	0.62	0.63	0.58	8,839
Mar 20 2024	0.55	0.05	10.00%	0.54	0.55	0.54	4,500
Mar 19 2024	0.50	-0.04	-7.41%	0.50	0.51	0.485	24,700
Mar 18 2024	0.54	-0.01	-1.82%	0.54	0.57	0.54	14,471
Mar 15 2024	0.55	0.00	0.00%	0.55	0.55	0.55	300
Mar 14 2024	0.55	-0.02	-3.51%	0.57	0.57	0.55	2,000
Mar 13 2024	0.57	-0.05	-8.06%	0.60	0.60	0.55	17,894
Mar 12 2024	0.62	0.04	6.90%	0.63	0.63	0.62	2,000
Mar 11 2024	0.58	0.01	1.75%	0.60	0.62	0.58	10,078
Mar 08 2024	0.57	-0.15	-20.83%	0.71	0.72	0.45	97,700
Mar 07 2024	0.72	0.01	1.41%	0.74	0.74	0.69	7,165
Mar 06 2024	0.71	0.01	1.43%	0.71	0.71	0.71	6,100
Mar 05 2024	0.70	0.01	1.45%	0.72	0.73	0.70	2,500
Mar 04 2024	0.69	-0.02	-2.82%	0.61	0.69	0.61	1,100
Mar 01 2024	0.71	0.04	5.97%	0.67	0.72	0.67	21,500
Feb 29 2024	0.67	0.00	0.00%	0.67	0.67	0.67	7,620
Feb 28 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
Feb 27 2024	0.67	-0.03	-4.29%	0.65	0.67	0.65	5,100
Feb 26 2024	0.70	0.00	0.00%	0.66	0.70	0.66	13,120
Feb 23 2024	0.70	0.00	0.00%	0.72	0.72	0.64	22,046
Feb 22 2024	0.70	-0.07	-9.09%	0.75	0.77	0.70	133,891
Feb 21 2024	0.77	0.02	2.67%	0.73	0.77	0.73	8,500
Feb 20 2024	0.75	0.00	0.00%	0.72	0.75	0.72	9,810
Feb 16 2024	0.75	0.00	0.00%	0.75	0.75	0.75	1,000
Feb 15 2024	0.75	0.00	0.00%	0.75	0.75	0.75	10
Feb 14 2024	0.75	-0.01	-1.32%	0.77	0.77	0.75	1,000
Feb 13 2024	0.76	0.01	1.33%	0.75	0.76	0.75	6,150
Feb 12 2024	0.75	0.02	2.74%	0.75	0.75	0.75	8,200
Feb 09 2024	0.73	-0.09	-10.98%	0.74	0.77	0.72	7,500
Feb 08 2024	0.82	-0.01	-1.20%	0.79	0.82	0.72	8,500
Feb 07 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Feb 06 2024	0.83	-0.12	-12.63%	0.90	0.90	0.81	9,638
Feb 05 2024	0.95	0.02	2.15%	0.90	1.14	0.90	60,381

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