Conifex Timber Inc (CFF)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -30.6818181818 | 0.44 | 0.44 | 0.21 | 2700 | 0.41925926 | CS |
| 4 | -0.09 | -22.7848101266 | 0.395 | 0.44 | 0.21 | 6362 | 0.39654457 | CS |
| 12 | -0.285 | -48.3050847458 | 0.59 | 0.66 | 0.21 | 29469 | 0.38519586 | CS |
| 26 | -0.545 | -64.1176470588 | 0.85 | 0.85 | 0.21 | 20135 | 0.47762787 | CS |
| 52 | -1.045 | -77.4074074074 | 1.35 | 1.35 | 0.21 | 27927 | 0.6451124 | CS |
| 156 | -1.345 | -81.5151515152 | 1.65 | 2.28 | 0.21 | 22982 | 1.38588166 | CS |
| 260 | -0.525 | -63.2530120482 | 0.83 | 2.85 | 0.2 | 39184 | 1.43074675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066800 | 0.305 | -0.105 | -25.61 | 0.415 | 0.415 | 0.21 | 562553 |
| 1722980400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1722634800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 600 |
| 1722548400 | 0.4099999 | -0.03 | -6.82 | 0.435 | 0.435 | 0.4099999 | 5000 |
| 1722462000 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 2500 |
| 1722375600 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 2557 |
| 1722289200 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 2540 |
| 1722030000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 350 |
| 1721943600 | 0.4 | -0.035 | -8.05 | 0.4099999 | 0.4099999 | 0.4 | 30500 |
| 1721857200 | 0.435 | 0.035 | 8.75 | 0.44 | 0.44 | 0.435 | 11008 |
| 1721770800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10 |
| 1721684400 | 0.4 | 0.01 | 2.56 | 0.33 | 0.4 | 0.33 | 2500 |
| 1721425200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1721338800 | 0.39 | 0.015 | 4.00 | 0.37 | 0.39 | 0.37 | 10500 |
| 1721252400 | 0.375 | 0.01 | 2.74 | 0.375 | 0.375 | 0.375 | 2500 |
| 1721166000 | 0.365 | -0.015 | -3.95 | 0.39 | 0.39 | 0.365 | 16213 |
| 1721079600 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 2030 |
| 1720820400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1200 |
| 1720734000 | 0.38 | -0.02 | -5.00 | 0.395 | 0.4 | 0.38 | 12148 |
| 1720647600 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 6000 |
| 1720561200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 510 |
| 1720474800 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 14500 |
| 1720215600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 21022 |
| 1720129200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 85 |
| 1720042800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 3500 |
| 1719956400 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.39 | 16000 |
| 1719610800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 7 |
| 1719524400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1719438000 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 5505 |
| 1719351600 | 0.415 | 0.015 | 3.75 | 0.415 | 0.445 | 0.415 | 15639 |
| 1719265200 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 3105 |
| 1719006000 | 0.39 | 0.02 | 5.41 | 0.395 | 0.395 | 0.385 | 7500 |
| 1718919600 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 2249 |
| 1718833200 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 2500 |
| 1718746800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.35 | 1925 |
| 1718660400 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.315 | 119744 |
| 1718401200 | 0.33 | -0.015 | -4.35 | 0.35 | 0.37 | 0.32 | 120319 |
| 1718314800 | 0.3449999 | -0.135 | -28.13 | 0.485 | 0.52 | 0.315 | 749984 |
| 1718228400 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.48 | 2500 |
| 1718142000 | 0.465 | -0.03 | -6.06 | 0.465 | 0.465 | 0.465 | 1501 |
| 1718055600 | 0.495 | 0.035 | 7.61 | 0.49 | 0.51 | 0.49 | 4613 |
| 1717796400 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 3521 |
| 1717710000 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.435 | 40700 |
| 1717623600 | 0.46 | -0.09 | -16.36 | 0.47 | 0.47 | 0.43 | 43001 |
| 1717537200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1717450800 | 0.55 | 0.04 | 7.84 | 0.55 | 0.55 | 0.55 | 9657 |
| 1717191600 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 5820 |
| 1717105200 | 0.51 | -0.05 | -8.93 | 0.56 | 0.56 | 0.51 | 10400 |
| 1717018800 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 2600 |
| 1716932400 | 0.5699999 | 0 | 0.00 | 0.66 | 0.66 | 0.55 | 13070 |
| 1716846000 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 2100 |
| 1716586800 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.54 | 16005 |
| 1716500400 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 5002 |
| 1716414000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 5525 |
| 1716327600 | 0.5 | -0.05 | -9.09 | 0.4 | 0.5 | 0.4 | 154501 |
| 1715982000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715895600 | 0.55 | 0.03 | 5.77 | 0.59 | 0.59 | 0.55 | 7000 |
| 1715809200 | 0.52 | -0.04 | -7.14 | 0.59 | 0.59 | 0.52 | 12620 |
| 1715722800 | 0.56 | -0.05 | -8.20 | 0.58 | 0.58 | 0.56 | 4000 |
| 1715636400 | 0.61 | 0.01 | 1.67 | 0.58 | 0.61 | 0.58 | 22000 |
| 1715377200 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 2000 |
| 1715290800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 9856 |
| 1715204400 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
