Skip to main content
Conifex Timber Inc. (TSX:CFF)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-8.33%)
At close: Mar 6, 2026

Conifex Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.110.110.11-8.33%155,834
Mar 5, 20260.120.140.120.120.129.09%802,536
Mar 4, 20260.110.110.110.110.11-31,515
Mar 3, 20260.120.120.110.110.11-4.35%111,610
Mar 2, 20260.120.120.120.120.12-4.17%130,994
Feb 27, 20260.120.130.120.120.12-4.00%79,072
Feb 26, 20260.120.130.120.130.138.70%62,801
Feb 25, 20260.120.120.120.120.12-14,010
Feb 24, 20260.120.120.120.120.12-4.17%71,552
Feb 23, 20260.130.130.120.120.12-7.69%104,181
Feb 20, 20260.120.130.120.130.134.00%6,303
Feb 19, 20260.120.130.120.130.13-4,390
Feb 18, 20260.130.130.120.130.134.17%301,978
Feb 17, 20260.130.130.110.120.124.35%12,620
Feb 13, 20260.130.130.120.120.12-8.00%68,378
Feb 12, 20260.110.130.110.130.1313.64%47,886
Feb 11, 20260.130.130.110.110.11-8.33%19,507
Feb 10, 20260.120.130.120.120.124.35%12,030
Feb 9, 20260.110.120.110.120.124.55%87,389
Feb 6, 20260.120.120.110.110.11-4.35%65,500
Feb 5, 20260.120.130.120.120.12-4.17%32,900
Feb 4, 20260.120.120.120.120.124.35%2,000
Feb 3, 20260.110.120.110.120.124.55%7,751
Feb 2, 20260.130.130.110.110.11-8.33%307,962
Jan 30, 20260.120.120.110.120.12-119,313
Jan 29, 20260.120.120.110.120.124.35%60,401
Jan 28, 20260.130.130.120.120.12-8.00%63,477
Jan 27, 20260.150.150.120.130.13-13.79%104,686
Jan 26, 20260.160.160.150.150.15-9.38%141,673
Jan 23, 20260.160.160.150.160.16-27,075
Jan 22, 20260.170.180.160.160.16-8.57%71,579
Jan 21, 20260.160.180.150.180.186.06%111,707
Jan 20, 20260.180.180.170.170.173.13%88,355
Jan 19, 20260.170.170.160.160.163.23%15,764
Jan 16, 20260.160.180.160.160.16-8.82%156,552
Jan 15, 20260.150.180.140.170.1730.77%710,863
Jan 14, 20260.120.150.120.130.138.33%67,364
Jan 13, 20260.120.130.120.120.12-20,546
Jan 12, 20260.100.130.100.120.129.09%413,244
Jan 9, 20260.100.110.100.110.114.76%34,574
Jan 8, 20260.110.110.110.110.115.00%22,021
Jan 7, 20260.120.120.100.100.10-9.09%81,981
Jan 6, 20260.120.130.110.110.11-90,295
Jan 5, 20260.100.120.100.110.1129.41%251,976
Jan 2, 20260.080.090.080.090.0921.43%198,043
Dec 31, 20250.080.080.070.070.07-68,500
Dec 30, 20250.080.080.070.070.07-54,128
Dec 29, 20250.080.080.070.070.077.69%195,531
Dec 24, 20250.060.070.060.070.078.33%321,872
Dec 23, 20250.060.060.060.060.06-157,007
Dec 22, 20250.060.060.060.060.06-202,164
Dec 19, 20250.070.070.060.060.06-7.69%806,526
Dec 18, 20250.070.070.060.070.07-7.14%703,012
Dec 17, 20250.080.080.070.070.07-472,715
Dec 16, 20250.090.090.070.070.07-17.65%449,814
Dec 15, 20250.100.100.090.090.09-119,619
Dec 12, 20250.100.100.090.090.09-15.00%781,047
Dec 11, 20250.100.110.090.100.10-9.09%330,244
Dec 10, 20250.110.120.100.110.11-487,520
Dec 9, 20250.110.120.110.110.11-5,491
Dec 8, 20250.110.110.100.110.11-235,726
Dec 5, 20250.100.110.100.110.11-182,740
Dec 4, 20250.120.130.110.110.11-8.33%405,048
Dec 3, 20250.140.140.100.120.12-14.29%690,004
Dec 2, 20250.160.160.140.140.14-12.50%61,500
Dec 1, 20250.170.170.160.160.16-3.03%134,500
Nov 28, 20250.170.170.160.170.17-30,238
Nov 27, 20250.160.170.150.170.17-119,169
Nov 26, 20250.180.180.170.170.17-2.94%308,908
Nov 25, 20250.180.180.160.170.17-2.86%196,214
Nov 24, 20250.180.180.170.180.18-7.89%30,000
Nov 21, 20250.190.190.190.190.192.70%10,043
Nov 20, 20250.200.200.190.190.19-7.50%92,500
Nov 19, 20250.220.220.200.200.20-13.04%59,560
Nov 18, 20250.250.250.230.230.23-11,050
Nov 17, 20250.230.230.230.230.239.52%33,500
Nov 14, 20250.210.220.210.210.21-4.55%21,302
Nov 13, 20250.220.230.220.220.22-10.20%44,563
Nov 12, 20250.240.250.240.250.252.08%13,000
Nov 11, 20250.230.240.230.240.246.67%29,000
Nov 10, 20250.230.230.230.230.23-500
Nov 7, 20250.230.230.230.230.23-13,471
Nov 6, 20250.230.230.230.230.23-2.17%4,505
Nov 4, 20250.250.250.230.230.23-18,000
Nov 3, 20250.230.230.230.230.23-4,000
Oct 30, 20250.230.230.230.230.23-6,104
Oct 29, 20250.230.240.230.230.23-14,000
Oct 27, 20250.230.230.230.230.23-6.12%500
Oct 23, 20250.250.250.250.250.256.52%1,157
Oct 21, 20250.230.230.230.230.23-500
Oct 20, 20250.250.250.230.230.23-8.00%19,118
Oct 17, 20250.250.250.250.250.252.04%2,000
Oct 16, 20250.240.250.240.250.252.08%44,999
Oct 15, 20250.250.250.240.240.24-2.04%145,300
Oct 14, 20250.260.260.240.250.25-7.55%31,956
Oct 10, 20250.270.270.270.270.27-500
Oct 9, 20250.260.270.260.270.271.92%2,516
Oct 8, 20250.270.270.260.260.26-3.70%8,654
Oct 6, 20250.270.270.270.270.271.89%22,500
Oct 2, 20250.270.270.270.270.27-1.85%8,600