Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.8500

-0.0500

(-5.56%)

At close: 02:21PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.8800	0.8800	0.8500	0.8500	0.8500	12,200
25 Sept 2023	0.8900	0.9000	0.8900	0.9000	0.9000	4,000
22 Sept 2023	0.9300	0.9300	0.8900	0.9000	0.9000	31,000
21 Sept 2023	0.8900	0.8900	0.8900	0.8900	0.8900	4,500
20 Sept 2023	0.9000	0.9100	0.9000	0.9100	0.9100	75,000
19 Sept 2023	0.9000	0.9000	0.8700	0.8800	0.8800	20,000
18 Sept 2023	0.9300	0.9300	0.9000	0.9000	0.9000	20,900
15 Sept 2023	0.9500	0.9500	0.9300	0.9300	0.9300	29,500
14 Sept 2023	0.9900	0.9900	0.8800	0.9500	0.9500	86,300
13 Sept 2023	1.0000	1.0000	0.9900	0.9900	0.9900	37,500
12 Sept 2023	1.0200	1.0300	0.9900	1.0000	1.0000	32,700
11 Sept 2023	1.0700	1.0700	1.0300	1.0300	1.0300	171,300
08 Sept 2023	1.0700	1.0700	1.0400	1.0400	1.0400	1,200
07 Sept 2023	1.0800	1.0800	1.0700	1.0800	1.0800	115,300
06 Sept 2023	1.1200	1.1300	1.0900	1.0900	1.0900	76,200
05 Sept 2023	1.1300	1.1300	1.1100	1.1100	1.1100	1,700
01 Sept 2023	1.1600	1.1600	1.0800	1.1000	1.1000	100,300
31 Aug 2023	1.2000	1.2000	1.1800	1.2000	1.2000	7,100
30 Aug 2023	1.2000	1.2100	1.2000	1.2100	1.2100	9,400
29 Aug 2023	1.2100	1.2100	1.2100	1.2100	1.2100	-
28 Aug 2023	1.2100	1.2100	1.2100	1.2100	1.2100	2,100
25 Aug 2023	1.2500	1.2500	1.2500	1.2500	1.2500	3,500
24 Aug 2023	1.2500	1.2500	1.2500	1.2500	1.2500	1,500
23 Aug 2023	1.2700	1.2700	1.2700	1.2700	1.2700	1,100
22 Aug 2023	1.2600	1.2600	1.2600	1.2600	1.2600	200
21 Aug 2023	1.2400	1.2500	1.2400	1.2500	1.2500	400
18 Aug 2023	1.2100	1.2600	1.2100	1.2200	1.2200	1,300
17 Aug 2023	1.2300	1.2400	1.2200	1.2200	1.2200	3,500
16 Aug 2023	1.2000	1.2000	1.2000	1.2000	1.2000	900
15 Aug 2023	1.2000	1.2000	1.2000	1.2000	1.2000	1,300
14 Aug 2023	1.2400	1.2400	1.2200	1.2400	1.2400	2,100
11 Aug 2023	1.2900	1.2900	1.2200	1.2200	1.2200	18,100
10 Aug 2023	1.2900	1.3200	1.2500	1.3000	1.3000	25,600
09 Aug 2023	1.2700	1.2700	1.2500	1.2500	1.2500	11,000
08 Aug 2023	1.3500	1.3500	1.3000	1.3000	1.3000	5,500
04 Aug 2023	1.3500	1.3500	1.3500	1.3500	1.3500	500
03 Aug 2023	1.3500	1.3700	1.3500	1.3700	1.3700	4,100
02 Aug 2023	1.3600	1.3600	1.3500	1.3500	1.3500	9,700
01 Aug 2023	1.3500	1.3700	1.3500	1.3700	1.3700	5,800
31 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	1,200
28 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	1,100
27 Jul 2023	1.3600	1.3600	1.3500	1.3500	1.3500	300
26 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	1,000
25 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	1,400
24 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	200
21 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	15,600
20 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	200
19 Jul 2023	1.3500	1.3500	1.3500	1.3500	1.3500	3,800
18 Jul 2023	1.3600	1.3700	1.3500	1.3600	1.3600	3,200
17 Jul 2023	1.3500	1.3800	1.3500	1.3800	1.3800	1,800
14 Jul 2023	1.3700	1.3700	1.3200	1.3500	1.3500	6,600
13 Jul 2023	1.3300	1.3700	1.3200	1.3200	1.3200	2,100
12 Jul 2023	1.3300	1.3500	1.3200	1.3500	1.3500	2,000
11 Jul 2023	1.3100	1.3100	1.3100	1.3100	1.3100	2,400
10 Jul 2023	1.3200	1.3200	1.3100	1.3100	1.3100	5,300
07 Jul 2023	1.2800	1.3300	1.2800	1.3200	1.3200	3,000
06 Jul 2023	1.2400	1.2900	1.1500	1.2800	1.2800	11,900
05 Jul 2023	1.1600	1.2100	1.1600	1.2100	1.2100	300
04 Jul 2023	1.1500	1.1600	1.1500	1.1600	1.1600	300
30 Jun 2023	1.1800	1.1800	1.1500	1.1600	1.1600	6,800
29 Jun 2023	1.2500	1.2500	1.2200	1.2200	1.2200	500
28 Jun 2023	1.2000	1.2400	1.2000	1.2100	1.2100	7,300
27 Jun 2023	1.1300	1.1500	1.1300	1.1500	1.1500	3,700
26 Jun 2023	1.1800	1.1800	1.1800	1.1800	1.1800	-
23 Jun 2023	1.1700	1.2000	1.1700	1.1800	1.1800	2,300
22 Jun 2023	1.1700	1.1700	1.1500	1.1500	1.1500	44,000
21 Jun 2023	1.2000	1.2000	1.1800	1.1800	1.1800	5,800
20 Jun 2023	1.1800	1.2000	1.1800	1.2000	1.2000	4,400
19 Jun 2023	1.2000	1.2000	1.1700	1.1700	1.1700	4,400
16 Jun 2023	1.1900	1.2000	1.1900	1.2000	1.2000	11,900
15 Jun 2023	1.1600	1.1800	1.1600	1.1800	1.1800	9,100
14 Jun 2023	1.1800	1.2100	1.1500	1.1500	1.1500	20,600
13 Jun 2023	1.1500	1.1800	1.1500	1.1800	1.1800	2,400
12 Jun 2023	1.1300	1.1600	1.1200	1.1400	1.1400	2,100
09 Jun 2023	1.1500	1.1500	1.1300	1.1300	1.1300	27,400
08 Jun 2023	1.1800	1.1800	1.1500	1.1500	1.1500	4,700
07 Jun 2023	1.1800	1.2000	1.1800	1.1800	1.1800	35,400
06 Jun 2023	1.1700	1.1800	1.1500	1.1800	1.1800	2,600
05 Jun 2023	1.2500	1.2500	1.1900	1.2000	1.2000	12,600
02 Jun 2023	1.2000	1.2400	1.2000	1.2400	1.2400	200
01 Jun 2023	1.2300	1.2300	1.2100	1.2100	1.2100	1,200
31 May 2023	1.2200	1.2500	1.2100	1.2100	1.2100	800
30 May 2023	1.2000	1.2000	1.2000	1.2000	1.2000	200
29 May 2023	1.2000	1.2000	1.2000	1.2000	1.2000	6,300
26 May 2023	1.2000	1.2000	1.2000	1.2000	1.2000	10,900
25 May 2023	1.2900	1.2900	1.1500	1.2000	1.2000	43,100
24 May 2023	1.3500	1.3500	1.3400	1.3400	1.3400	40,900
23 May 2023	1.3900	1.3900	1.2900	1.3500	1.3500	38,900
19 May 2023	1.4300	1.4300	1.4300	1.4300	1.4300	-
18 May 2023	1.4400	1.4400	1.4300	1.4300	1.4300	200
17 May 2023	1.4500	1.4500	1.4500	1.4500	1.4500	1,800
16 May 2023	1.4500	1.4500	1.4500	1.4500	1.4500	400
15 May 2023	1.4100	1.4600	1.4100	1.4600	1.4600	55,100
12 May 2023	1.3900	1.4000	1.3800	1.4000	1.4000	27,300
11 May 2023	1.4000	1.4100	1.3900	1.3900	1.3900	39,600
10 May 2023	1.4900	1.4900	1.3800	1.4000	1.4000	37,400
09 May 2023	1.4400	1.4900	1.4400	1.4900	1.4900	800
08 May 2023	1.4900	1.5000	1.4400	1.4400	1.4400	8,600
05 May 2023	1.4800	1.4800	1.4700	1.4700	1.4700	300
04 May 2023	1.4800	1.4800	1.4800	1.4800	1.4800	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5942-0.0005(-0.09%)

ALL ORDS7,229.80-8.50(-0.12%)

OIL91.42+1.03(+1.14%)

GOLD1,914.00-5.80(-0.30%)

Conifex Timber Inc. (CFF.TO)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5942
-0.0005(-0.09%)

ALL ORDS
7,229.80
-8.50(-0.12%)

OIL
91.42
+1.03(+1.14%)

GOLD
1,914.00
-5.80(-0.30%)