New Zealand markets closed

Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.5500+0.0200 (+3.77%)
At close: 01:41PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.54000.55000.54000.55000.550016,000
23 May 20240.53000.53000.53000.53000.53005,000
22 May 20240.51000.51000.51000.51000.51005,500
21 May 20240.40000.50000.40000.50000.5000154,500
17 May 20240.55000.55000.55000.55000.5500-
16 May 20240.59000.59000.55000.55000.55007,000
15 May 20240.59000.59000.52000.52000.520012,600
14 May 20240.58000.58000.56000.56000.56004,000
13 May 20240.58000.61000.58000.61000.610022,000
10 May 20240.60000.60000.60000.60000.60002,000
09 May 20240.59000.60000.58000.58000.58009,900
08 May 20240.59000.59000.59000.59000.59002,000
07 May 20240.61000.61000.60000.60000.60002,000
06 May 20240.63000.63000.63000.63000.63002,600
03 May 20240.63000.63000.63000.63000.6300500
02 May 20240.61000.61000.61000.61000.6100800
01 May 20240.63000.65000.63000.63000.630010,800
30 Apr 20240.64000.66000.64000.65000.650021,000
29 Apr 20240.66000.66000.65000.65000.65002,800
26 Apr 20240.66000.67000.65000.67000.67002,800
25 Apr 20240.67000.67000.67000.67000.6700-
24 Apr 20240.65000.68000.63000.67000.670010,100
23 Apr 20240.61000.72000.61000.72000.720048,700
22 Apr 20240.62000.62000.62000.62000.62001,000
19 Apr 20240.61000.61000.61000.61000.61001,500
18 Apr 20240.61000.61000.61000.61000.6100-
17 Apr 20240.61000.61000.61000.61000.6100800
16 Apr 20240.62000.65000.60000.65000.650015,400
15 Apr 20240.62000.62000.62000.62000.62003,300
12 Apr 20240.64000.64000.62000.62000.620013,500
11 Apr 20240.64000.64000.61000.61000.61004,000
10 Apr 20240.64000.64000.64000.64000.6400-
09 Apr 20240.73000.74000.64000.64000.64003,500
08 Apr 20240.65000.73000.65000.73000.730010,000
05 Apr 20240.65000.72000.63000.70000.700052,700
04 Apr 20240.61000.63000.61000.63000.630019,500
03 Apr 20240.59000.62000.59000.62000.62002,500
02 Apr 20240.58000.59000.56000.59000.59002,900
01 Apr 20240.66000.66000.55000.63000.630023,600
28 Mar 20240.62000.63000.61000.62000.620021,000
27 Mar 20240.63000.63000.61000.61000.61005,900
26 Mar 20240.64000.64000.62000.62000.62002,900
25 Mar 20240.64000.64000.64000.64000.6400-
22 Mar 20240.63000.68000.63000.64000.640016,300
21 Mar 20240.62000.63000.58000.63000.63008,800
20 Mar 20240.54000.55000.53000.55000.55004,500
19 Mar 20240.50000.51000.49000.50000.500024,700
18 Mar 20240.54000.57000.54000.54000.540014,500
15 Mar 20240.55000.55000.55000.55000.5500300
14 Mar 20240.57000.57000.55000.55000.55002,000
13 Mar 20240.60000.60000.55000.57000.570017,900
12 Mar 20240.63000.63000.62000.62000.62002,000
11 Mar 20240.60000.62000.58000.58000.580010,100
08 Mar 20240.71000.72000.45000.57000.570097,700
07 Mar 20240.74000.74000.69000.72000.72007,200
06 Mar 20240.71000.71000.71000.71000.71006,100
05 Mar 20240.72000.73000.70000.70000.70002,500
04 Mar 20240.61000.69000.61000.69000.69001,100
01 Mar 20240.67000.72000.67000.71000.710021,500
29 Feb 20240.67000.67000.67000.67000.67007,600
28 Feb 20240.67000.67000.67000.67000.6700-
27 Feb 20240.65000.67000.65000.67000.67005,100
26 Feb 20240.66000.70000.66000.70000.700013,100
23 Feb 20240.72000.72000.64000.70000.700022,000
22 Feb 20240.75000.77000.70000.70000.7000133,900
21 Feb 20240.73000.77000.73000.77000.77008,500
20 Feb 20240.72000.75000.72000.75000.75009,800
16 Feb 20240.75000.75000.75000.75000.75001,000
15 Feb 20240.75000.75000.75000.75000.7500-
14 Feb 20240.77000.77000.75000.75000.75001,000
13 Feb 20240.75000.76000.75000.76000.76006,200
12 Feb 20240.75000.75000.75000.75000.75008,200
09 Feb 20240.74000.77000.72000.73000.73007,500
08 Feb 20240.79000.82000.72000.82000.82008,500
07 Feb 20240.85000.85000.75000.76000.760010,300
06 Feb 20240.90000.90000.81000.83000.83009,600
05 Feb 20240.90001.14000.90000.95000.950060,400
02 Feb 20240.88000.94000.85000.93000.930041,000
01 Feb 20240.85000.88000.85000.88000.88004,500
31 Jan 20240.85000.89000.84000.87000.870027,900
30 Jan 20240.88000.88000.85000.85000.85004,400
29 Jan 20240.95000.95000.85000.85000.85002,200
26 Jan 20240.78000.86000.76000.86000.860099,800
25 Jan 20240.78000.78000.78000.78000.78001,500
24 Jan 20240.75000.75000.74000.74000.74005,500
23 Jan 20240.76000.76000.76000.76000.7600-
22 Jan 20240.80000.80000.76000.76000.76001,600
19 Jan 20240.75000.75000.75000.75000.7500-
18 Jan 20240.78000.79000.75000.75000.750010,000
17 Jan 20240.78000.78000.78000.78000.7800-
16 Jan 20240.75000.78000.75000.78000.78005,300
15 Jan 20240.73000.75000.72000.75000.750051,800
12 Jan 20240.68000.71000.68000.71000.710012,500
11 Jan 20240.67000.68000.65000.68000.680030,900
10 Jan 20240.66000.70000.65000.70000.700064,100
09 Jan 20240.65000.67000.64000.64000.64005,000
08 Jan 20240.68000.68000.68000.68000.68006,500
05 Jan 20240.66000.66000.65000.66000.660018,400
04 Jan 20240.67000.68000.66000.66000.66006,500
03 Jan 20240.63000.68000.63000.66000.66003,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...