Skip to main content
Conifex Timber Inc. (TSX:CFF)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.010 (9.09%)
Apr 28, 2026, 1:20 PM EST

Conifex Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.12-9.09%21,068
Apr 27, 20260.120.120.110.110.11-4.35%2,251
Apr 24, 20260.120.120.110.120.124.55%60,875
Apr 23, 20260.140.140.110.110.11-18.52%223,672
Apr 22, 20260.140.140.140.140.14-2,351
Apr 21, 20260.130.140.130.140.14-50,849
Apr 20, 20260.140.140.130.140.14-3.57%68,703
Apr 17, 20260.140.160.140.140.14-6.67%165,773
Apr 16, 20260.130.160.110.150.1515.38%132,203
Apr 15, 20260.130.130.130.130.13-7,710
Apr 14, 20260.120.130.120.130.134.00%48,679
Apr 13, 20260.130.130.130.130.13-183,339
Apr 10, 20260.130.130.130.130.13-1,154
Apr 9, 20260.130.130.130.130.13-18,729
Apr 8, 20260.130.130.130.130.13-3.85%27,930
Apr 7, 20260.130.130.130.130.13-8,181
Apr 6, 20260.130.130.130.130.13-3.70%511
Apr 2, 20260.140.140.140.140.14-7,910
Apr 1, 20260.140.140.130.140.148.00%24,886
Mar 31, 20260.120.130.120.130.138.70%60,510
Mar 30, 20260.130.140.110.120.12-4.17%208,196
Mar 27, 20260.160.160.120.120.12-20.00%57,881
Mar 26, 20260.150.150.150.150.1511.11%20,438
Mar 25, 20260.140.150.140.140.14-6.90%32,010
Mar 24, 20260.150.150.150.150.15-3.33%12,753
Mar 23, 20260.150.150.150.150.157.14%10,085
Mar 20, 20260.150.150.140.140.14-7,784
Mar 19, 20260.140.140.140.140.14-3.45%8,000
Mar 18, 20260.160.160.150.150.15-9.38%1,982
Mar 17, 20260.160.160.160.160.1614.29%53,361
Mar 16, 20260.110.140.110.140.14-3.45%53,864
Mar 13, 20260.140.160.130.150.1511.54%137,905
Mar 12, 20260.120.130.120.130.138.33%144,834
Mar 11, 20260.130.130.120.120.12-12,570
Mar 10, 20260.120.120.120.120.124.35%44,876
Mar 9, 20260.120.120.120.120.124.55%570
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