New Zealand markets closed

Conifex Timber Inc. (CFF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.6200+0.0100 (+1.64%)
At close: 03:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 20240.66000.66000.66000.66000.6600-
29 Dec 20230.73000.73000.64000.66000.660015,100
28 Dec 20230.64000.70000.64000.70000.7000236,400
27 Dec 20230.62000.63000.62000.62000.620012,700
22 Dec 20230.61000.65000.60000.61000.6100598,500
21 Dec 20230.59000.62000.59000.62000.620035,900
20 Dec 20230.60000.61000.59000.59000.590059,500
19 Dec 20230.58000.60000.58000.60000.6000107,500
18 Dec 20230.58000.58000.56000.57000.5700109,600
15 Dec 20230.57000.58000.57000.58000.580044,500
14 Dec 20230.58000.58000.57000.57000.570094,000
13 Dec 20230.58000.58000.57000.58000.580030,000
12 Dec 20230.58000.58000.58000.58000.5800223,300
11 Dec 20230.57000.57000.57000.57000.57008,000
08 Dec 20230.58000.59000.57000.57000.57002,000
07 Dec 20230.57000.57000.57000.57000.57003,500
06 Dec 20230.58000.58000.56000.56000.560038,700
05 Dec 20230.60000.60000.59000.59000.590037,200
04 Dec 20230.60000.60000.59000.60000.600020,400
01 Dec 20230.59000.59000.59000.59000.59006,700
30 Nov 20230.61000.61000.59000.59000.590039,000
29 Nov 20230.62000.62000.59000.61000.610060,000
28 Nov 20230.62000.62000.61000.61000.610011,500
27 Nov 20230.63000.63000.61000.61000.610058,500
24 Nov 20230.61000.62000.61000.62000.620024,800
23 Nov 20230.62000.62000.60000.60000.600034,200
22 Nov 20230.62000.62000.62000.62000.620016,000
21 Nov 20230.61000.61000.60000.60000.600028,000
20 Nov 20230.60000.60000.60000.60000.6000500
17 Nov 20230.62000.62000.60000.61000.610033,000
16 Nov 20230.63000.63000.61000.61000.610012,300
15 Nov 20230.67000.67000.62000.62000.620038,700
14 Nov 20230.65000.65000.62000.63000.630032,500
13 Nov 20230.65000.65000.65000.65000.6500-
10 Nov 20230.65000.65000.65000.65000.650010,000
09 Nov 20230.64000.64000.59000.63000.630042,700
08 Nov 20230.65000.65000.65000.65000.650010,000
07 Nov 20230.66000.66000.65000.65000.650081,000
06 Nov 20230.67000.67000.62000.65000.650073,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...