Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6700

-0.0500

(-6.94%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6500	0.6800	0.6300	0.6700	0.6700	10,100
Apr 23, 2024	0.6100	0.7200	0.6100	0.7200	0.7200	48,700
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Apr 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
Apr 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	800
Apr 16, 2024	0.6200	0.6500	0.6000	0.6500	0.6500	15,400
Apr 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,300
Apr 12, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	13,500
Apr 11, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	4,000
Apr 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 09, 2024	0.7300	0.7400	0.6400	0.6400	0.6400	3,500
Apr 08, 2024	0.6500	0.7300	0.6500	0.7300	0.7300	10,000
Apr 05, 2024	0.6500	0.7200	0.6300	0.7000	0.7000	52,700
Apr 04, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	19,500
Apr 03, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	2,500
Apr 02, 2024	0.5800	0.5900	0.5600	0.5900	0.5900	2,900
Apr 01, 2024	0.6600	0.6600	0.5500	0.6300	0.6300	23,600
Mar 28, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	21,000
Mar 27, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	5,900
Mar 26, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	2,900
Mar 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 22, 2024	0.6300	0.6800	0.6300	0.6400	0.6400	16,300
Mar 21, 2024	0.6200	0.6300	0.5800	0.6300	0.6300	8,800
Mar 20, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	4,500
Mar 19, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	24,700
Mar 18, 2024	0.5400	0.5700	0.5400	0.5400	0.5400	14,500
Mar 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
Mar 14, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	2,000
Mar 13, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	17,900
Mar 12, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
Mar 11, 2024	0.6000	0.6200	0.5800	0.5800	0.5800	10,100
Mar 08, 2024	0.7100	0.7200	0.4500	0.5700	0.5700	97,700
Mar 07, 2024	0.7400	0.7400	0.6900	0.7200	0.7200	7,200
Mar 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,100
Mar 05, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	2,500
Mar 04, 2024	0.6100	0.6900	0.6100	0.6900	0.6900	1,100
Mar 01, 2024	0.6700	0.7200	0.6700	0.7100	0.7100	21,500
Feb 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	7,600
Feb 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 27, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	5,100
Feb 26, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	13,100
Feb 23, 2024	0.7200	0.7200	0.6400	0.7000	0.7000	22,000
Feb 22, 2024	0.7500	0.7700	0.7000	0.7000	0.7000	133,900
Feb 21, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	8,500
Feb 20, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	9,800
Feb 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 14, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	1,000
Feb 13, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	6,200
Feb 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	8,200
Feb 09, 2024	0.7400	0.7700	0.7200	0.7300	0.7300	7,500
Feb 08, 2024	0.7900	0.8200	0.7200	0.8200	0.8200	8,500
Feb 07, 2024	0.8500	0.8500	0.7500	0.7600	0.7600	10,300
Feb 06, 2024	0.9000	0.9000	0.8100	0.8300	0.8300	9,600
Feb 05, 2024	0.9000	1.1400	0.9000	0.9500	0.9500	60,400
Feb 02, 2024	0.8800	0.9400	0.8500	0.9300	0.9300	41,000
Feb 01, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	4,500
Jan 31, 2024	0.8500	0.8900	0.8400	0.8700	0.8700	27,900
Jan 30, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	4,400
Jan 29, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	2,200
Jan 26, 2024	0.7800	0.8600	0.7600	0.8600	0.8600	99,800
Jan 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
Jan 24, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	5,500
Jan 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 22, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	1,600
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 18, 2024	0.7800	0.7900	0.7500	0.7500	0.7500	10,000
Jan 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 16, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	5,300
Jan 15, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	51,800
Jan 12, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	12,500
Jan 11, 2024	0.6700	0.6800	0.6500	0.6800	0.6800	30,900
Jan 10, 2024	0.6600	0.7000	0.6500	0.7000	0.7000	64,100
Jan 09, 2024	0.6500	0.6700	0.6400	0.6400	0.6400	5,000
Jan 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,500
Jan 05, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	18,400
Jan 04, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	6,500
Jan 03, 2024	0.6300	0.6800	0.6300	0.6600	0.6600	3,900
Jan 02, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 29, 2023	0.7300	0.7300	0.6400	0.6600	0.6600	15,100
Dec 28, 2023	0.6400	0.7000	0.6400	0.7000	0.7000	236,400
Dec 27, 2023	0.6200	0.6300	0.6200	0.6200	0.6200	12,700
Dec 22, 2023	0.6100	0.6500	0.6000	0.6100	0.6100	598,500
Dec 21, 2023	0.5900	0.6200	0.5900	0.6200	0.6200	35,900
Dec 20, 2023	0.6000	0.6100	0.5900	0.5900	0.5900	59,500
Dec 19, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	107,500
Dec 18, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	109,600
Dec 15, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	44,500
Dec 14, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	94,000
Dec 13, 2023	0.5800	0.5800	0.5700	0.5800	0.5800	30,000
Dec 12, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	223,300
Dec 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	8,000
Dec 08, 2023	0.5800	0.5900	0.5700	0.5700	0.5700	2,000
Dec 07, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
Dec 06, 2023	0.5800	0.5800	0.5600	0.5600	0.5600	38,700
Dec 05, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	37,200
Dec 04, 2023	0.6000	0.6000	0.5900	0.6000	0.6000	20,400
Dec 01, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	6,700
Nov 30, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	39,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0012(+0.17%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD87,912.65-3,388.45(-3.71%)

Conifex Timber Inc. (CFF.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0012(+0.17%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
87,912.65
-3,388.45(-3.71%)