Toronto - Delayed Quote CAD

Conifex Timber Inc. (CFF.TO)

0.6700 0.0000 (0.00%)
At close: April 26 at 3:20 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 2,800
Apr 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
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 9, 2024 0.7300 0.7400 0.6400 0.6400 0.6400 3,500
Apr 8, 2024 0.6500 0.7300 0.6500 0.7300 0.7300 10,000
Apr 5, 2024 0.6500 0.7200 0.6300 0.7000 0.7000 52,700
Apr 4, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 19,500
Apr 3, 2024 0.5900 0.6200 0.5900 0.6200 0.6200 2,500
Apr 2, 2024 0.5800 0.5900 0.5600 0.5900 0.5900 2,900
Apr 1, 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 8, 2024 0.7100 0.7200 0.4500 0.5700 0.5700 97,700
Mar 7, 2024 0.7400 0.7400 0.6900 0.7200 0.7200 7,200
Mar 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 6,100
Mar 5, 2024 0.7200 0.7300 0.7000 0.7000 0.7000 2,500
Mar 4, 2024 0.6100 0.6900 0.6100 0.6900 0.6900 1,100
Mar 1, 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 9, 2024 0.7400 0.7700 0.7200 0.7300 0.7300 7,500
Feb 8, 2024 0.7900 0.8200 0.7200 0.8200 0.8200 8,500
Feb 7, 2024 0.8500 0.8500 0.7500 0.7600 0.7600 10,300
Feb 6, 2024 0.9000 0.9000 0.8100 0.8300 0.8300 9,600
Feb 5, 2024 0.9000 1.1400 0.9000 0.9500 0.9500 60,400
Feb 2, 2024 0.8800 0.9400 0.8500 0.9300 0.9300 41,000
Feb 1, 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 9, 2024 0.6500 0.6700 0.6400 0.6400 0.6400 5,000
Jan 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 6,500
Jan 5, 2024 0.6600 0.6600 0.6500 0.6600 0.6600 18,400
Jan 4, 2024 0.6700 0.6800 0.6600 0.6600 0.6600 6,500
Jan 3, 2024 0.6300 0.6800 0.6300 0.6600 0.6600 3,900
Jan 2, 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 8, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 2,000
Dec 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 3,500
Dec 6, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 38,700
Dec 5, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 37,200
Dec 4, 2023 0.6000 0.6000 0.5900 0.6000 0.6000 20,400
Dec 1, 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
Nov 29, 2023 0.6200 0.6200 0.5900 0.6100 0.6100 60,000
Nov 28, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 11,500
Nov 27, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 58,500
Nov 24, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 24,800
Nov 23, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 34,200
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 16,000
Nov 21, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 28,000
Nov 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Nov 17, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 33,000
Nov 16, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 12,300
Nov 15, 2023 0.6700 0.6700 0.6200 0.6200 0.6200 38,700
Nov 14, 2023 0.6500 0.6500 0.6200 0.6300 0.6300 32,500
Nov 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 10, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 10,000
Nov 9, 2023 0.6400 0.6400 0.5900 0.6300 0.6300 42,700
Nov 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 10,000
Nov 7, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 81,000
Nov 6, 2023 0.6700 0.6700 0.6200 0.6500 0.6500 73,600
Nov 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 74,800
Nov 2, 2023 0.6800 0.6800 0.6300 0.6500 0.6500 28,000
Nov 1, 2023 0.6300 0.6500 0.6300 0.6500 0.6500 5,000
Oct 31, 2023 0.6900 0.6900 0.6000 0.6100 0.6100 48,300
Oct 30, 2023 0.6900 0.7000 0.6900 0.6900 0.6900 26,500
Oct 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 76,600
Oct 26, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 24,500
Oct 25, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 27,200
Oct 24, 2023 0.7200 0.7200 0.6900 0.7000 0.7000 30,900
Oct 23, 2023 0.7400 0.7600 0.7200 0.7500 0.7500 30,300
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 15,600
Oct 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 18, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 5,700
Oct 17, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 16, 2023 0.8000 0.8000 0.7700 0.7700 0.7700 2,300
Oct 13, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 3,900
Oct 12, 2023 0.8200 0.8200 0.8000 0.8000 0.8000 1,100
Oct 11, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 10, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 6, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 5, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 30,000
Oct 4, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 2,000
Oct 3, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 900
Oct 2, 2023 0.8500 0.8600 0.8300 0.8400 0.8400 11,800
Sep 29, 2023 0.8300 0.8500 0.8300 0.8400 0.8400 29,500
Sep 28, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 18,400
Sep 27, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 4,000
Sep 26, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 12,200
Sep 25, 2023 0.8900 0.9000 0.8900 0.9000 0.9000 4,000
Sep 22, 2023 0.9300 0.9300 0.8900 0.9000 0.9000 31,000
Sep 21, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 4,500
Sep 20, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 75,000
Sep 19, 2023 0.9000 0.9000 0.8700 0.8800 0.8800 20,000
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 0.9000 20,900
Sep 15, 2023 0.9500 0.9500 0.9300 0.9300 0.9300 29,500
Sep 14, 2023 0.9900 0.9900 0.8800 0.9500 0.9500 86,300
Sep 13, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 37,500
Sep 12, 2023 1.0200 1.0300 0.9900 1.0000 1.0000 32,700
Sep 11, 2023 1.0700 1.0700 1.0300 1.0300 1.0300 171,300
Sep 8, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 1,200
Sep 7, 2023 1.0800 1.0800 1.0700 1.0800 1.0800 115,300
Sep 6, 2023 1.1200 1.1300 1.0900 1.0900 1.0900 76,200
Sep 5, 2023 1.1300 1.1300 1.1100 1.1100 1.1100 1,700
Sep 1, 2023 1.1600 1.1600 1.0800 1.1000 1.1000 100,300
Aug 31, 2023 1.2000 1.2000 1.1800 1.2000 1.2000 7,100
Aug 30, 2023 1.2000 1.2100 1.2000 1.2100 1.2100 9,400
Aug 29, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 -
Aug 28, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 2,100
Aug 25, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 3,500
Aug 24, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 1,500
Aug 23, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 1,100
Aug 22, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 200
Aug 21, 2023 1.2400 1.2500 1.2400 1.2500 1.2500 400
Aug 18, 2023 1.2100 1.2600 1.2100 1.2200 1.2200 1,300
Aug 17, 2023 1.2300 1.2400 1.2200 1.2200 1.2200 3,500
Aug 16, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 900
Aug 15, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 1,300
Aug 14, 2023 1.2400 1.2400 1.2200 1.2400 1.2400 2,100
Aug 11, 2023 1.2900 1.2900 1.2200 1.2200 1.2200 18,100
Aug 10, 2023 1.2900 1.3200 1.2500 1.3000 1.3000 25,600
Aug 9, 2023 1.2700 1.2700 1.2500 1.2500 1.2500 11,000
Aug 8, 2023 1.3500 1.3500 1.3000 1.3000 1.3000 5,500
Aug 4, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 500
Aug 3, 2023 1.3500 1.3700 1.3500 1.3700 1.3700 4,100
Aug 2, 2023 1.3600 1.3600 1.3500 1.3500 1.3500 9,700
Aug 1, 2023 1.3500 1.3700 1.3500 1.3700 1.3700 5,800
Jul 31, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 1,200
Jul 28, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 1,100
Jul 27, 2023 1.3600 1.3600 1.3500 1.3500 1.3500 300
Jul 26, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 1,000
Jul 25, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 1,400
Jul 24, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 200
Jul 21, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 15,600
Jul 20, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 200
Jul 19, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 3,800
Jul 18, 2023 1.3600 1.3700 1.3500 1.3600 1.3600 3,200
Jul 17, 2023 1.3500 1.3800 1.3500 1.3800 1.3800 1,800
Jul 14, 2023 1.3700 1.3700 1.3200 1.3500 1.3500 6,600
Jul 13, 2023 1.3300 1.3700 1.3200 1.3200 1.3200 2,100
Jul 12, 2023 1.3300 1.3500 1.3200 1.3500 1.3500 2,000
Jul 11, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 2,400
Jul 10, 2023 1.3200 1.3200 1.3100 1.3100 1.3100 5,300
Jul 7, 2023 1.2800 1.3300 1.2800 1.3200 1.3200 3,000
Jul 6, 2023 1.2400 1.2900 1.1500 1.2800 1.2800 11,900
Jul 5, 2023 1.1600 1.2100 1.1600 1.2100 1.2100 300
Jul 4, 2023 1.1500 1.1600 1.1500 1.1600 1.1600 300
Jun 30, 2023 1.1800 1.1800 1.1500 1.1600 1.1600 6,800
Jun 29, 2023 1.2500 1.2500 1.2200 1.2200 1.2200 500
Jun 28, 2023 1.2000 1.2400 1.2000 1.2100 1.2100 7,300
Jun 27, 2023 1.1300 1.1500 1.1300 1.1500 1.1500 3,700
Jun 26, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jun 23, 2023 1.1700 1.2000 1.1700 1.1800 1.1800 2,300
Jun 22, 2023 1.1700 1.1700 1.1500 1.1500 1.1500 44,000
Jun 21, 2023 1.2000 1.2000 1.1800 1.1800 1.1800 5,800
Jun 20, 2023 1.1800 1.2000 1.1800 1.2000 1.2000 4,400
Jun 19, 2023 1.2000 1.2000 1.1700 1.1700 1.1700 4,400
Jun 16, 2023 1.1900 1.2000 1.1900 1.2000 1.2000 11,900
Jun 15, 2023 1.1600 1.1800 1.1600 1.1800 1.1800 9,100
Jun 14, 2023 1.1800 1.2100 1.1500 1.1500 1.1500 20,600
Jun 13, 2023 1.1500 1.1800 1.1500 1.1800 1.1800 2,400
Jun 12, 2023 1.1300 1.1600 1.1200 1.1400 1.1400 2,100
Jun 9, 2023 1.1500 1.1500 1.1300 1.1300 1.1300 27,400
Jun 8, 2023 1.1800 1.1800 1.1500 1.1500 1.1500 4,700
Jun 7, 2023 1.1800 1.2000 1.1800 1.1800 1.1800 35,400
Jun 6, 2023 1.1700 1.1800 1.1500 1.1800 1.1800 2,600
Jun 5, 2023 1.2500 1.2500 1.1900 1.2000 1.2000 12,600
Jun 2, 2023 1.2000 1.2400 1.2000 1.2400 1.2400 200
Jun 1, 2023 1.2300 1.2300 1.2100 1.2100 1.2100 1,200
May 31, 2023 1.2200 1.2500 1.2100 1.2100 1.2100 800
May 30, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 200
May 29, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 6,300
May 26, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 10,900
May 25, 2023 1.2900 1.2900 1.1500 1.2000 1.2000 43,100
May 24, 2023 1.3500 1.3500 1.3400 1.3400 1.3400 40,900
May 23, 2023 1.3900 1.3900 1.2900 1.3500 1.3500 38,900
May 19, 2023 1.4300 1.4300 1.4300 1.4300 1.4300 -
May 18, 2023 1.4400 1.4400 1.4300 1.4300 1.4300 200
May 17, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 1,800
May 16, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 400
May 15, 2023 1.4100 1.4600 1.4100 1.4600 1.4600 55,100
May 12, 2023 1.3900 1.4000 1.3800 1.4000 1.4000 27,300
May 11, 2023 1.4000 1.4100 1.3900 1.3900 1.3900 39,600
May 10, 2023 1.4900 1.4900 1.3800 1.4000 1.4000 37,400
May 9, 2023 1.4400 1.4900 1.4400 1.4900 1.4900 800
May 8, 2023 1.4900 1.5000 1.4400 1.4400 1.4400 8,600
May 5, 2023 1.4800 1.4800 1.4700 1.4700 1.4700 300
May 4, 2023 1.4800 1.4800 1.4800 1.4800 1.4800 100
May 3, 2023 1.4900 1.4900 1.4500 1.4800 1.4800 7,700
May 2, 2023 1.5200 1.5200 1.4900 1.4900 1.4900 500
May 1, 2023 1.5500 1.5600 1.5100 1.5400 1.5400 7,900
Apr 28, 2023 1.5200 1.5300 1.5200 1.5300 1.5300 19,600
Apr 27, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 900
Apr 26, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 200

Related Tickers

GDL.TO Goodfellow Inc.
14.88
-0.53%
 
WEF.TO Western Forest Products Inc.
0.5500
0.00%
 
CFP.TO Canfor Corporation
14.23
+0.14%
 
IFP.TO Interfor Corporation
17.91
+0.28%
 
WFG West Fraser Timber Co. Ltd.
78.67
-0.28%
 
ADN.TO Acadian Timber Corp.
17.17
+0.06%
 
WFG.TO West Fraser Timber Co. Ltd.
107.50
-0.35%
 
GFP.TO GreenFirst Forest Products Inc.
0.7200
0.00%
 
SJ.TO Stella-Jones Inc.
81.78
+1.81%
 
SSD Simpson Manufacturing Co., Inc.
173.61
+1.63%