Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 11:24AM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
25 Jul 2024	0.4100	0.4100	0.4000	0.4000	0.4000	30,500
24 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	11,000
23 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Jul 2024	0.3300	0.4000	0.3300	0.4000	0.4000	2,500
19 Jul 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Jul 2024	0.3700	0.3900	0.3700	0.3900	0.3900	10,500
17 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
16 Jul 2024	0.3900	0.3900	0.3700	0.3700	0.3700	16,200
15 Jul 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,000
12 Jul 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
11 Jul 2024	0.4000	0.4000	0.3800	0.3800	0.3800	12,100
10 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
09 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
08 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
05 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	21,000
04 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jul 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
02 Jul 2024	0.4100	0.4100	0.3900	0.4000	0.4000	16,000
28 Jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
27 Jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
26 Jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,500
25 Jun 2024	0.4200	0.4500	0.4200	0.4200	0.4200	15,600
24 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,100
21 Jun 2024	0.4000	0.4000	0.3900	0.3900	0.3900	7,500
20 Jun 2024	0.3700	0.3800	0.3700	0.3700	0.3700	2,200
19 Jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
18 Jun 2024	0.3500	0.3800	0.3500	0.3800	0.3800	1,900
17 Jun 2024	0.3500	0.3500	0.3200	0.3500	0.3500	119,700
14 Jun 2024	0.3500	0.3700	0.3200	0.3300	0.3300	120,300
13 Jun 2024	0.4900	0.5200	0.3200	0.3500	0.3500	750,000
12 Jun 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
11 Jun 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
10 Jun 2024	0.4900	0.5100	0.4900	0.5000	0.5000	4,600
07 Jun 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,500
06 Jun 2024	0.4700	0.4700	0.4400	0.4500	0.4500	40,700
05 Jun 2024	0.4700	0.4700	0.4300	0.4600	0.4600	43,000
04 Jun 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 Jun 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9,700
31 May 2024	0.5200	0.5200	0.5000	0.5100	0.5100	5,800
30 May 2024	0.5600	0.5600	0.5100	0.5100	0.5100	10,400
29 May 2024	0.5700	0.5700	0.5600	0.5600	0.5600	2,600
28 May 2024	0.6600	0.6600	0.5500	0.5700	0.5700	13,100
27 May 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,100
24 May 2024	0.5400	0.5500	0.5400	0.5500	0.5500	16,000
23 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
22 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,500
21 May 2024	0.4000	0.5000	0.4000	0.5000	0.5000	154,500
17 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 May 2024	0.5900	0.5900	0.5500	0.5500	0.5500	7,000
15 May 2024	0.5900	0.5900	0.5200	0.5200	0.5200	12,600
14 May 2024	0.5800	0.5800	0.5600	0.5600	0.5600	4,000
13 May 2024	0.5800	0.6100	0.5800	0.6100	0.6100	22,000
10 May 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
09 May 2024	0.5900	0.6000	0.5800	0.5800	0.5800	9,900
08 May 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
07 May 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,000
06 May 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,600
03 May 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
02 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	800
01 May 2024	0.6300	0.6500	0.6300	0.6300	0.6300	10,800
30 Apr 2024	0.6400	0.6600	0.6400	0.6500	0.6500	21,000
29 Apr 2024	0.6600	0.6600	0.6500	0.6500	0.6500	2,800
26 Apr 2024	0.6600	0.6700	0.6500	0.6700	0.6700	2,800
25 Apr 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
24 Apr 2024	0.6500	0.6800	0.6300	0.6700	0.6700	10,100
23 Apr 2024	0.6100	0.7200	0.6100	0.7200	0.7200	48,700
22 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
19 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
18 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	800
16 Apr 2024	0.6200	0.6500	0.6000	0.6500	0.6500	15,400
15 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,300
12 Apr 2024	0.6400	0.6400	0.6200	0.6200	0.6200	13,500
11 Apr 2024	0.6400	0.6400	0.6100	0.6100	0.6100	4,000
10 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
09 Apr 2024	0.7300	0.7400	0.6400	0.6400	0.6400	3,500
08 Apr 2024	0.6500	0.7300	0.6500	0.7300	0.7300	10,000
05 Apr 2024	0.6500	0.7200	0.6300	0.7000	0.7000	52,700
04 Apr 2024	0.6100	0.6300	0.6100	0.6300	0.6300	19,500
03 Apr 2024	0.5900	0.6200	0.5900	0.6200	0.6200	2,500
02 Apr 2024	0.5800	0.5900	0.5600	0.5900	0.5900	2,900
01 Apr 2024	0.6600	0.6600	0.5500	0.6300	0.6300	23,600
28 Mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	21,000
27 Mar 2024	0.6300	0.6300	0.6100	0.6100	0.6100	5,900
26 Mar 2024	0.6400	0.6400	0.6200	0.6200	0.6200	2,900
25 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
22 Mar 2024	0.6300	0.6800	0.6300	0.6400	0.6400	16,300
21 Mar 2024	0.6200	0.6300	0.5800	0.6300	0.6300	8,800
20 Mar 2024	0.5400	0.5500	0.5300	0.5500	0.5500	4,500
19 Mar 2024	0.5000	0.5100	0.4900	0.5000	0.5000	24,700
18 Mar 2024	0.5400	0.5700	0.5400	0.5400	0.5400	14,500
15 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
14 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	2,000
13 Mar 2024	0.6000	0.6000	0.5500	0.5700	0.5700	17,900
12 Mar 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
11 Mar 2024	0.6000	0.6200	0.5800	0.5800	0.5800	10,100
08 Mar 2024	0.7100	0.7200	0.4500	0.5700	0.5700	97,700
07 Mar 2024	0.7400	0.7400	0.6900	0.7200	0.7200	7,200
06 Mar 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Conifex Timber Inc. (CFF.TO)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)