Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.6700

0.0000

(0.00%)

At close: 03:20PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

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

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Conifex Timber Inc. (CFF.TO)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)