Conifex Timber Inc (CFF)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -10 | 0.35 | 0.35 | 0.315 | 32061 | 0.32045507 | CS |
| 4 | -0.085 | -21.25 | 0.4 | 0.42 | 0.31 | 16400 | 0.36300367 | CS |
| 12 | -0.135 | -30 | 0.45 | 0.55 | 0.31 | 14627 | 0.41172145 | CS |
| 26 | -0.095 | -23.1707317073 | 0.41 | 0.6 | 0.21 | 22679 | 0.37816112 | CS |
| 52 | -0.345 | -52.2727272727 | 0.66 | 1.14 | 0.21 | 21866 | 0.45758658 | CS |
| 156 | -1.775 | -84.9282296651 | 2.09 | 2.28 | 0.21 | 21037 | 1.11076028 | CS |
| 260 | -0.385 | -55 | 0.7 | 2.85 | 0.21 | 35541 | 1.47024884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.315 | -0.035 | -10.00 | 0.33 | 0.35 | 0.315 | 54128 |
| 1735080000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734993600 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.35 | 9994 |
| 1734734400 | 0.335 | -0.04 | -10.67 | 0.355 | 0.355 | 0.31 | 50400 |
| 1734648000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1734561600 | 0.375 | 0.01 | 2.74 | 0.37 | 0.38 | 0.36 | 7500 |
| 1734475200 | 0.365 | -0.02 | -5.19 | 0.365 | 0.365 | 0.335 | 21000 |
| 1734388800 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.36 | 25800 |
| 1734129600 | 0.37 | -0.03 | -7.50 | 0.395 | 0.395 | 0.36 | 23800 |
| 1734043200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 500 |
| 1733956800 | 0.4 | -0.02 | -4.76 | 0.405 | 0.405 | 0.4 | 20450 |
| 1733870400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 11500 |
| 1733784000 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.395 | 19500 |
| 1733524800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 2000 |
| 1733438400 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 2020 |
| 1733352000 | 0.4 | 0.02 | 5.26 | 0.4 | 0.415 | 0.4 | 15100 |
| 1733265600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733179200 | 0.38 | -0.04 | -9.52 | 0.4 | 0.4 | 0.38 | 15100 |
| 1732920000 | 0.42 | -0.025 | -5.62 | 0.42 | 0.42 | 0.42 | 1000 |
| 1732833600 | 0.445 | 0.02 | 4.71 | 0.46 | 0.46 | 0.43 | 3501 |
| 1732747200 | 0.425 | 0.02 | 4.94 | 0.47 | 0.47 | 0.425 | 8612 |
| 1732660800 | 0.405 | -0.035 | -7.95 | 0.405 | 0.445 | 0.405 | 12933 |
| 1732574400 | 0.44 | 0.045 | 11.39 | 0.39 | 0.44 | 0.39 | 42366 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 5000 |
| 1732228800 | 0.395 | 0.005 | 1.28 | 0.4 | 0.435 | 0.385 | 18500 |
| 1732142400 | 0.39 | 0.02 | 5.41 | 0.365 | 0.39 | 0.365 | 14000 |
| 1732056000 | 0.37 | 0.005 | 1.37 | 0.39 | 0.39 | 0.37 | 15500 |
| 1731969600 | 0.365 | -0.03 | -7.59 | 0.375 | 0.375 | 0.365 | 3942 |
| 1731710400 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 9030 |
| 1731624000 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 11500 |
| 1731537600 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.395 | 36200 |
| 1731451200 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 2500 |
| 1731364800 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 2079 |
| 1731105600 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.375 | 8020 |
| 1731019200 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.36 | 13400 |
| 1730932800 | 0.4099999 | -0.05 | -10.87 | 0.465 | 0.465 | 0.405 | 83631 |
| 1730846400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730760000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730497200 | 0.46 | -0.04 | -8.00 | 0.475 | 0.475 | 0.46 | 2530 |
| 1730410800 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 41367 |
| 1730324400 | 0.53 | 0.065 | 13.98 | 0.52 | 0.53 | 0.52 | 12500 |
| 1730238000 | 0.465 | -0.065 | -12.26 | 0.54 | 0.54 | 0.465 | 2500 |
| 1730151600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729892400 | 0.53 | 0.03 | 6.00 | 0.53 | 0.55 | 0.53 | 21000 |
| 1729806000 | 0.5 | 0.07 | 16.28 | 0.45 | 0.51 | 0.45 | 35325 |
| 1729719600 | 0.43 | -0.02 | -4.44 | 0.445 | 0.445 | 0.42 | 30600 |
| 1729633200 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 1000 |
| 1729546800 | 0.445 | -0.035 | -7.29 | 0.46 | 0.46 | 0.445 | 3000 |
| 1729287600 | 0.48 | 0.025 | 5.49 | 0.455 | 0.48 | 0.455 | 9000 |
| 1729201200 | 0.455 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 4000 |
| 1729114800 | 0.455 | 0.005 | 1.11 | 0.425 | 0.455 | 0.425 | 2600 |
| 1729028400 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.44 | 7578 |
| 1728682800 | 0.46 | 0.02 | 4.55 | 0.445 | 0.475 | 0.445 | 20278 |
| 1728596400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.44 | 8300 |
| 1728510000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1728423600 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 10006 |
| 1728337200 | 0.445 | 0.015 | 3.49 | 0.45 | 0.455 | 0.445 | 21500 |
| 1728078000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 21050 |
| 1727991600 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.43 | 10500 |
| 1727905200 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.425 | 16500 |
| 1727818800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 9000 |
| 1727730000 | 0.42 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 44045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
