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

0.335

-0.04 (-10.67%)

Dec 20 2024 - Closed

Delayed by 15 minutes

CFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	0.335	-0.04	-10.67%	0.355	0.355	0.31	50,400
Dec 19 2024	0.375	0.00	0.00%	0.375	0.375	0.375	0
Dec 18 2024	0.375	0.01	2.74%	0.37	0.38	0.36	7,500
Dec 17 2024	0.365	-0.02	-5.19%	0.365	0.365	0.335	21,000
Dec 16 2024	0.385	0.015	4.05%	0.37	0.385	0.36	25,800
Dec 13 2024	0.37	-0.03	-7.50%	0.395	0.395	0.36	23,800
Dec 12 2024	0.40	0.00	0.00%	0.40	0.40	0.40	500
Dec 11 2024	0.40	-0.02	-4.76%	0.405	0.405	0.40	20,450
Dec 10 2024	0.42	0.015	3.70%	0.41	0.42	0.41	11,500
Dec 09 2024	0.405	-0.01	-2.41%	0.405	0.41	0.395	19,500
Dec 06 2024	0.415	0.00	0.00%	0.415	0.415	0.415	2,000
Dec 05 2024	0.415	0.015	3.75%	0.415	0.415	0.415	2,020
Dec 04 2024	0.40	0.02	5.26%	0.40	0.415	0.40	15,100
Dec 03 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Dec 02 2024	0.38	-0.04	-9.52%	0.40	0.40	0.38	15,100
Nov 29 2024	0.42	-0.025	-5.62%	0.42	0.42	0.42	1,000
Nov 28 2024	0.445	0.02	4.71%	0.46	0.46	0.43	3,501
Nov 27 2024	0.425	0.02	4.94%	0.47	0.47	0.425	8,612
Nov 26 2024	0.405	-0.035	-7.95%	0.405	0.445	0.405	12,933
Nov 25 2024	0.44	0.045	11.39%	0.39	0.44	0.39	42,366
Nov 22 2024	0.395	0.00	0.00%	0.395	0.395	0.395	5,000
Nov 21 2024	0.395	0.005	1.28%	0.40	0.435	0.385	18,500
Nov 20 2024	0.39	0.02	5.41%	0.365	0.39	0.365	14,000
Nov 19 2024	0.37	0.005	1.37%	0.39	0.39	0.37	15,500
Nov 18 2024	0.365	-0.03	-7.59%	0.375	0.375	0.365	3,942
Nov 15 2024	0.395	0.015	3.95%	0.395	0.395	0.395	9,030
Nov 14 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	11,500
Nov 13 2024	0.40	0.015	3.90%	0.40	0.40	0.395	36,200
Nov 12 2024	0.385	-0.005	-1.28%	0.385	0.385	0.385	2,500
Nov 11 2024	0.39	0.00	0.00%	0.38	0.39	0.38	2,079
Nov 08 2024	0.39	0.00	0.00%	0.385	0.39	0.375	8,020
Nov 07 2024	0.39	-0.02	-4.88%	0.41	0.41	0.36	13,400
Nov 06 2024	0.41	-0.05	-10.87%	0.465	0.465	0.405	83,631
Nov 05 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
Nov 04 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
Nov 01 2024	0.46	-0.04	-8.00%	0.475	0.475	0.46	2,530
Oct 31 2024	0.50	-0.03	-5.66%	0.53	0.53	0.50	41,367
Oct 30 2024	0.53	0.065	13.98%	0.52	0.53	0.52	12,500
Oct 29 2024	0.465	-0.065	-12.26%	0.54	0.54	0.465	2,500
Oct 28 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Oct 25 2024	0.53	0.03	6.00%	0.53	0.55	0.53	21,000
Oct 24 2024	0.50	0.07	16.28%	0.45	0.51	0.45	35,325
Oct 23 2024	0.43	-0.02	-4.44%	0.445	0.445	0.42	30,600
Oct 22 2024	0.45	0.005	1.12%	0.45	0.45	0.45	1,000
Oct 21 2024	0.445	-0.035	-7.29%	0.46	0.46	0.445	3,000
Oct 18 2024	0.48	0.025	5.49%	0.455	0.48	0.455	9,000
Oct 17 2024	0.455	0.00	0.00%	0.45	0.455	0.45	4,000
Oct 16 2024	0.455	0.005	1.11%	0.425	0.455	0.425	2,600
Oct 15 2024	0.45	-0.01	-2.17%	0.465	0.465	0.44	7,578
Oct 11 2024	0.46	0.02	4.55%	0.445	0.475	0.445	20,278
Oct 10 2024	0.44	0.01	2.33%	0.44	0.44	0.44	8,300
Oct 09 2024	0.43	-0.015	-3.37%	0.44	0.445	0.43	15,500
Oct 08 2024	0.445	0.00	0.00%	0.445	0.445	0.445	10,006
Oct 07 2024	0.445	0.015	3.49%	0.45	0.455	0.445	21,500
Oct 04 2024	0.43	0.00	0.00%	0.43	0.43	0.43	21,050
Oct 03 2024	0.43	0.005	1.18%	0.43	0.43	0.43	10,500
Oct 02 2024	0.425	0.005	1.19%	0.43	0.43	0.425	16,500
Oct 01 2024	0.42	0.00	0.00%	0.425	0.425	0.41	9,000
Sep 30 2024	0.42	0.00	0.00%	0.415	0.43	0.415	44,045
Sep 27 2024	0.42	0.025	6.33%	0.41	0.42	0.41	76,000
Sep 26 2024	0.395	0.00	0.00%	0.41	0.41	0.395	1,500
Sep 25 2024	0.395	-0.01	-2.47%	0.415	0.415	0.395	22,200
Sep 24 2024	0.405	0.00	0.00%	0.405	0.43	0.405	46,236
Sep 23 2024	0.405	0.015	3.85%	0.405	0.405	0.405	600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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