CFF.TO - Conifex Timber Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.33000.33000.31000.33000.3300125,200
Nov 20, 20190.34000.34000.31000.31000.310033,700
Nov 19, 20190.40000.40000.28000.34000.340056,300
Nov 18, 20190.40000.40000.38000.38000.380012,000
Nov 15, 20190.44000.45000.39000.43000.430081,600
Nov 14, 20190.39000.40000.39000.39000.39003,000
Nov 13, 20190.38000.38000.38000.38000.38003,000
Nov 12, 20190.38000.39000.38000.38000.38003,500
Nov 11, 20190.40000.40000.40000.40000.40003,000
Nov 08, 20190.41000.42000.39000.40000.400036,500
Nov 07, 20190.45000.45000.45000.45000.45004,200
Nov 06, 20190.40000.43000.35000.42000.420059,000
Nov 05, 20190.52000.52000.39000.44000.440021,400
Nov 04, 20190.56000.56000.51000.51000.51002,700
Nov 01, 20190.64000.65000.55000.55000.550066,600
Oct 31, 20190.60000.62000.60000.62000.62002,500
Oct 30, 20190.57000.69000.56000.58000.580058,200
Oct 29, 20190.54000.55000.52000.55000.55007,000
Oct 28, 20190.51000.60000.51000.52000.520024,400
Oct 25, 20190.57000.57000.45000.49000.490019,800
Oct 24, 20190.52000.59000.52000.58000.58008,600
Oct 23, 20190.53000.69000.49000.49000.4900120,900
Oct 22, 20190.35000.50000.35000.50000.500098,600
Oct 21, 20190.33000.35000.31000.35000.350044,100
Oct 18, 20190.24000.26000.24000.26000.260014,500
Oct 17, 20190.25000.26000.23000.25000.250057,900
Oct 16, 20190.26000.26000.21000.25000.250094,100
Oct 15, 20190.30000.30000.26000.26000.260027,100
Oct 11, 20190.28000.30000.27000.29000.290074,000
Oct 10, 20190.27000.28000.27000.28000.280017,200
Oct 09, 20190.27000.29000.26000.26000.260034,000
Oct 08, 20190.21000.30000.21000.30000.3000149,700
Oct 07, 20190.43000.44000.20000.23000.2300495,900
Oct 04, 20190.52000.52000.43000.44000.440052,500
Oct 03, 20190.54000.54000.54000.54000.540022,600
Oct 02, 20190.60000.62000.53000.55000.5500120,700
Oct 01, 20190.67000.67000.61000.61000.610072,300
Sep 30, 20190.67000.68000.67000.68000.68005,200
Sep 27, 20190.70000.70000.68000.68000.68001,600
Sep 26, 20190.68000.69000.68000.69000.69004,000
Sep 25, 20190.69000.69000.69000.69000.69002,500
Sep 24, 20190.72000.74000.68000.70000.700012,300
Sep 23, 20190.67000.75000.67000.70000.700031,200
Sep 20, 20190.69000.69000.66000.69000.69004,100
Sep 19, 20190.65000.71000.65000.70000.700039,900
Sep 18, 20190.71000.71000.66000.68000.680088,900
Sep 17, 20190.68000.69000.68000.69000.690038,200
Sep 16, 20190.67000.68000.67000.68000.68002,000
Sep 13, 20190.65000.65000.63000.63000.630018,100
Sep 12, 20190.65000.67000.64000.64000.640032,600
Sep 11, 20190.65000.66000.64000.64000.640012,000
Sep 10, 20190.64000.65000.63000.65000.65009,000
Sep 09, 20190.65000.66000.62000.62000.620025,600
Sep 06, 20190.64000.64000.61000.62000.620020,300
Sep 05, 20190.66000.67000.66000.67000.67004,000
Sep 04, 20190.68000.68000.63000.64000.640028,500
Sep 03, 20190.61000.61000.61000.61000.6100-
Aug 30, 20190.60000.62000.60000.61000.61009,800
Aug 29, 20190.60000.60000.60000.60000.6000700
Aug 28, 20190.58000.61000.58000.59000.590033,100
Aug 27, 20190.58000.58000.58000.58000.58001,000
Aug 26, 20190.63000.63000.59000.59000.590017,500
Aug 23, 20190.63000.63000.59000.59000.590014,700
Aug 22, 20190.64000.64000.59000.64000.64009,900
Aug 21, 20190.59000.62000.58000.62000.6200110,600
Aug 20, 20190.63000.63000.56000.58000.580020,900
Aug 19, 20190.70000.70000.64000.65000.650024,900
Aug 16, 20190.71000.71000.66000.69000.690036,400
Aug 15, 20190.71000.72000.68000.68000.680038,700
Aug 14, 20190.82000.82000.68000.69000.6900237,000
Aug 13, 20190.85000.86000.85000.86000.860032,100
Aug 12, 20190.86000.88000.86000.86000.860043,500
Aug 09, 20190.82000.83000.82000.83000.830013,000
Aug 08, 20190.82000.83000.82000.82000.820018,300
Aug 07, 20190.83000.84000.82000.83000.83004,500
Aug 06, 20190.83000.85000.82000.85000.85007,100
Aug 02, 20190.82000.82000.82000.82000.8200323,500
Aug 01, 20190.84000.84000.82000.83000.830028,500
Jul 31, 20190.83000.83000.82000.82000.82005,600
Jul 30, 20190.82000.85000.80000.82000.8200490,700
Jul 29, 20190.80000.80000.80000.80000.80003,600
Jul 26, 20190.80000.82000.79000.82000.820010,700
Jul 25, 20190.85000.86000.80000.81000.810048,500
Jul 24, 20190.85000.86000.83000.84000.84006,500
Jul 23, 20190.85000.87000.85000.87000.87007,200
Jul 22, 20190.84000.85000.82000.82000.820022,000
Jul 19, 20190.90000.92000.83000.88000.880052,200
Jul 18, 20190.94000.94000.91000.92000.920028,800
Jul 17, 20190.97000.97000.94000.94000.940023,300
Jul 16, 20190.97000.97000.97000.97000.97003,100
Jul 15, 20190.98000.98000.96000.96000.9600100
Jul 12, 20190.98000.98000.96000.96000.96009,500
Jul 11, 20191.00001.00000.99000.99000.99004,800
Jul 10, 20191.05001.05001.00001.00001.000013,600
Jul 09, 20191.02001.05001.02001.05001.05006,000
Jul 08, 20191.10001.10001.00001.00001.000038,400
Jul 05, 20191.05001.10001.05001.10001.10006,000
Jul 04, 20191.06001.06001.05001.05001.05001,900
Jul 03, 20191.08001.08001.06001.06001.060011,400
Jul 02, 20191.08001.10001.08001.08001.08004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...