Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Conifex Timber Inc. (5CA.F)

Compare
0.2040
-0.0160
(-7.27%)
At close: April 4 at 8:00:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.20400.20400.20400.20400.2040-
Apr 3, 20250.21800.22000.21800.22000.2200980
Apr 2, 20250.22600.22800.22600.22800.22809,006
Apr 1, 20250.22400.22400.22400.22400.2240-
Mar 31, 20250.21600.21600.21600.21600.2160-
Mar 28, 20250.22200.22200.22200.22200.2220-
Mar 27, 20250.24600.24600.24600.24600.24601,500
Mar 26, 20250.25200.25200.25200.25200.2520-
Mar 25, 20250.21800.21800.21800.21800.2180-
Mar 24, 20250.20200.20200.20200.20200.2020-
Mar 21, 20250.21200.21200.21200.21200.2120-
Mar 20, 20250.20400.20400.20400.20400.2040-
Mar 19, 20250.20400.20400.20400.20400.2040-
Mar 18, 20250.20400.20400.20400.20400.2040-
Mar 17, 20250.20400.20400.20400.20400.2040-
Mar 14, 20250.20400.20400.20400.20400.2040-
Mar 13, 20250.19100.19100.19100.19100.1910-
Mar 12, 20250.18900.18900.18900.18900.1890-
Mar 11, 20250.18100.18100.18100.18100.1810-
Mar 10, 20250.19500.19500.19500.19500.1950-
Mar 7, 20250.19800.19800.19800.19800.1980-
Mar 6, 20250.20400.20400.20400.20400.2040-
Mar 5, 20250.19100.19100.19100.19100.1910-
Mar 4, 20250.23200.23200.23200.23200.2320-
Mar 3, 20250.24000.24000.24000.24000.2400-
Feb 28, 20250.24200.24200.24200.24200.2420-
Feb 27, 20250.21400.21400.21400.21400.21403,625
Feb 26, 20250.21800.21800.21800.21800.2180375
Feb 25, 20250.21800.21800.21800.21800.2180-
Feb 24, 20250.20600.20600.20600.20600.2060-
Feb 21, 20250.20600.20600.20600.20600.2060-
Feb 20, 20250.20800.20800.20800.20800.2080-
Feb 19, 20250.20800.20800.20800.20800.2080-
Feb 18, 20250.22600.22600.22600.22600.2260-
Feb 17, 20250.22600.22600.22600.22600.2260-
Feb 14, 20250.22800.22800.22800.22800.2280-
Feb 13, 20250.21600.21600.21600.21600.2160-
Feb 12, 20250.22000.22000.22000.22000.2200-
Feb 11, 20250.22200.22200.22200.22200.2220-
Feb 10, 20250.22000.22400.22000.22400.22402,056
Feb 7, 20250.22000.22000.22000.22000.2200-
Feb 6, 20250.20600.20600.20600.20600.2060-
Feb 5, 20250.21200.22400.21200.22400.22403
Feb 4, 20250.21200.21200.21200.21200.2120-
Feb 3, 20250.20600.21000.20600.21000.21003
Jan 31, 20250.23000.23000.23000.23000.2300-
Jan 30, 20250.23000.23000.23000.23000.2300-
Jan 29, 20250.22400.22400.22400.22400.2240-
Jan 28, 20250.20000.20000.20000.20000.2000-
Jan 27, 20250.20400.20400.20400.20400.2040-
Jan 24, 20250.19700.19700.19700.19700.1970-
Jan 23, 20250.21800.21800.21800.21800.2180-
Jan 22, 20250.21600.21600.21600.21600.2160-
Jan 21, 20250.21800.22200.21800.22200.2220190
Jan 20, 20250.22200.22200.22200.22200.2220-
Jan 17, 20250.23400.23400.23400.23400.2340-
Jan 16, 20250.23400.23400.23400.23400.2340-
Jan 15, 20250.23400.23400.23400.23400.2340-
Jan 14, 20250.23600.23600.23600.23600.2360-
Jan 13, 20250.23800.23800.23800.23800.2380-
Jan 10, 20250.23800.23800.23800.23800.2380-
Jan 9, 20250.23000.23000.23000.23000.2300-
Jan 8, 20250.23600.23600.23600.23600.2360-
Jan 7, 20250.22800.22800.22800.22800.2280-
Jan 6, 20250.22000.22000.22000.22000.2200-
Jan 3, 20250.20600.23800.20600.23800.23809,000
Jan 2, 20250.19600.19600.19600.19600.1960-
Dec 30, 20240.20200.20200.20200.20200.2020-
Dec 27, 20240.22600.23400.22600.23400.2340189
Dec 23, 20240.22000.22000.22000.22000.2200-
Dec 20, 20240.24600.24600.24600.24600.2460-
Dec 19, 20240.24800.24800.24800.24800.24801,000
Dec 18, 20240.24000.24000.24000.24000.2400-
Dec 17, 20240.25000.25000.25000.25000.2500-
Dec 16, 20240.21400.21400.21400.21400.2140-
Dec 13, 20240.24200.24200.24200.24200.2420-
Dec 12, 20240.23600.23600.23600.23600.2360-
Dec 11, 20240.25400.25400.25400.25400.2540-
Dec 10, 20240.23800.23800.23800.23800.2380-
Dec 9, 20240.25200.25200.25200.25200.2520-
Dec 6, 20240.25000.25000.25000.25000.2500-
Dec 5, 20240.23400.23400.23400.23400.2340-
Dec 4, 20240.22200.22200.22200.22200.2220-
Dec 3, 20240.22200.22200.22200.22200.2220-
Dec 2, 20240.25800.25800.25800.25800.2580-
Nov 29, 20240.27000.27000.27000.27000.2700-
Nov 28, 20240.25200.25200.25200.25200.2520-
Nov 27, 20240.24200.24200.24200.24200.2420-
Nov 26, 20240.26800.26800.26800.26800.2680-
Nov 25, 20240.24200.24200.24200.24200.2420-
Nov 22, 20240.23200.23200.23200.23200.2320-
Nov 21, 20240.23400.23400.23400.23400.2340-
Nov 20, 20240.22200.22200.22200.22200.2220-
Nov 19, 20240.21600.21600.21600.21600.2160-
Nov 18, 20240.23400.23400.23400.23400.2340-
Nov 15, 20240.22000.22000.22000.22000.2200-
Nov 14, 20240.23200.23200.23200.23200.2320-
Nov 13, 20240.22000.22000.22000.22000.2200-
Nov 12, 20240.22400.22400.22400.22400.2240-
Nov 11, 20240.22200.22200.22200.22200.2220-
Nov 8, 20240.22200.22200.22200.22200.2220-
Nov 7, 20240.23600.23600.23600.23600.2360-
Nov 6, 20240.25800.25800.25800.25800.2580-
Nov 5, 20240.27600.27600.27600.27600.2760-
Nov 4, 20240.27400.27400.27400.27400.2740-
Nov 1, 20240.29000.29000.29000.29000.2900-
Oct 31, 20240.31200.31200.31200.31200.3120-
Oct 30, 20240.27000.27000.27000.27000.2700-
Oct 29, 20240.31400.31400.31400.31400.3140-
Oct 28, 20240.31400.31400.31400.31400.3140-
Oct 25, 20240.29400.29400.29400.29400.2940-
Oct 24, 20240.25000.25000.25000.25000.2500-
Oct 23, 20240.26200.26200.26200.26200.2620-
Oct 22, 20240.25800.25800.25800.25800.2580-
Oct 21, 20240.28200.28200.28200.28200.2820-
Oct 18, 20240.26600.26600.26600.26600.2660-
Oct 17, 20240.26600.26600.26600.26600.2660-
Oct 16, 20240.26200.26200.26200.26200.2620-
Oct 15, 20240.26600.26600.26600.26600.2660-
Oct 14, 20240.26600.26600.26600.26600.2660-
Oct 11, 20240.25400.25400.25400.25400.2540-
Oct 10, 20240.24800.24800.24800.24800.2480-
Oct 9, 20240.25800.25800.25800.25800.2580-
Oct 8, 20240.25800.25800.25800.25800.2580-
Oct 7, 20240.25000.25000.25000.25000.2500-
Oct 4, 20240.24800.24800.24800.24800.2480-
Oct 3, 20240.24600.24600.24600.24600.2460-
Oct 2, 20240.24200.24200.24200.24200.2420-
Oct 1, 20240.24000.24000.24000.24000.2400-
Sep 30, 20240.24000.24000.24000.24000.2400-
Sep 27, 20240.22400.22400.22400.22400.2240-
Sep 26, 20240.22400.22400.22400.22400.2240-
Sep 25, 20240.23000.23000.23000.23000.2300-
Sep 24, 20240.23000.23000.23000.23000.2300-
Sep 23, 20240.21800.21800.21800.21800.2180-
Sep 20, 20240.21800.21800.21800.21800.2180-
Sep 19, 20240.20200.20200.20200.20200.2020-
Sep 18, 20240.22600.22600.22600.22600.2260-
Sep 17, 20240.21600.21600.21600.21600.2160-
Sep 16, 20240.21600.21600.21600.21600.2160-
Sep 13, 20240.21600.21600.21600.21600.2160-
Sep 12, 20240.21800.21800.21800.21800.2180-
Sep 11, 20240.21800.21800.21800.21800.2180-
Sep 10, 20240.21800.21800.21800.21800.2180-
Sep 9, 20240.22000.22000.22000.22000.2200-
Sep 6, 20240.23000.23000.23000.23000.2300-
Sep 5, 20240.21800.21800.21800.21800.2180-
Sep 4, 20240.21800.21800.21800.21800.2180-
Sep 3, 20240.22600.22600.22600.22600.2260-
Sep 2, 20240.22600.22600.22600.22600.2260-
Aug 30, 20240.22800.22800.22800.22800.2280-
Aug 29, 20240.22800.22800.22800.22800.2280-
Aug 28, 20240.22800.22800.22800.22800.2280-
Aug 27, 20240.22000.22000.22000.22000.2200-
Aug 26, 20240.22000.22000.22000.22000.2200-
Aug 23, 20240.23200.23200.23200.23200.2320-
Aug 22, 20240.23200.23200.23200.23200.2320-
Aug 21, 20240.22800.22800.22800.22800.2280-
Aug 20, 20240.24600.24600.24600.24600.2460-
Aug 19, 20240.24600.24600.24600.24600.2460-
Aug 16, 20240.19900.19900.19900.19900.1990-
Aug 15, 20240.16600.16600.16600.16600.1660-
Aug 14, 20240.16300.16300.16300.16300.1630-
Aug 13, 20240.16300.16300.16300.16300.1630-
Aug 12, 20240.15700.15700.15700.15700.1570-
Aug 9, 20240.19100.19100.19100.19100.1910-
Aug 8, 20240.16300.16300.16300.16300.1630-
Aug 7, 20240.23400.23400.23400.23400.2340-
Aug 6, 20240.21600.21600.21600.21600.2160-
Aug 5, 20240.21400.21400.21400.21400.2140-
Aug 2, 20240.23400.23400.23400.23400.2340-
Aug 1, 20240.25600.25600.25600.25600.2560-
Jul 31, 20240.24800.24800.24800.24800.2480-
Jul 30, 20240.24200.24200.24200.24200.2420-
Jul 29, 20240.22800.22800.22800.22800.2280-
Jul 26, 20240.22800.22800.22800.22800.2280-
Jul 25, 20240.25200.25200.25200.25200.2520-
Jul 24, 20240.22800.22800.22800.22800.2280-
Jul 23, 20240.22800.22800.22800.22800.2280-
Jul 22, 20240.22200.22200.22200.22200.2220-
Jul 19, 20240.22200.22200.22200.22200.2220-
Jul 18, 20240.21200.21200.21200.21200.2120-
Jul 17, 20240.20600.20600.20600.20600.2060-
Jul 16, 20240.21600.21600.21600.21600.2160-
Jul 15, 20240.21600.21600.21600.21600.2160-
Jul 12, 20240.21800.21800.21800.21800.2180-
Jul 11, 20240.23200.23200.23200.23200.2320-
Jul 10, 20240.23200.23200.23200.23200.2320-
Jul 9, 20240.22800.22800.22800.22800.2280-
Jul 8, 20240.22800.22800.22800.22800.2280-
Jul 5, 20240.23200.23200.23200.23200.2320-
Jul 4, 20240.23400.23400.23400.23400.2340-
Jul 3, 20240.23400.23400.23400.23400.2340-
Jul 2, 20240.24200.24200.24200.24200.2420-
Jul 1, 20240.24200.24200.24200.24200.2420-
Jun 28, 20240.24400.24400.24400.24400.2440-
Jun 27, 20240.24400.24400.24400.24400.2440-
Jun 26, 20240.24400.24400.24400.24400.2440-
Jun 25, 20240.23400.23400.23400.23400.2340-
Jun 24, 20240.22800.22800.22800.22800.2280-
Jun 21, 20240.22000.22000.22000.22000.2200-
Jun 20, 20240.22000.22000.22000.22000.2200-
Jun 19, 20240.22000.22000.22000.22000.2200-
Jun 18, 20240.22000.22000.22000.22000.2200-
Jun 17, 20240.22000.22000.22000.22000.2200-
Jun 14, 20240.19400.19400.19400.19400.1940-
Jun 13, 20240.29000.29000.29000.29000.29005,000
Jun 12, 20240.29000.29000.29000.29000.2900-
Jun 11, 20240.29600.29600.29600.29600.2960-
Jun 10, 20240.29000.29000.29000.29000.2900-
Jun 7, 20240.29000.29000.29000.29000.2900-
Jun 6, 20240.29000.29000.29000.29000.2900-
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.33000.33000.33000.3300-
Jun 3, 20240.30600.30600.30600.30600.3060-
May 31, 20240.30600.30600.30600.30600.3060-
May 30, 20240.33800.33800.33800.33800.3380-
May 29, 20240.34600.34600.34600.34600.3460-
May 28, 20240.34600.34600.34600.34600.3460-
May 27, 20240.33200.33200.33200.33200.3320-
May 24, 20240.31800.31800.31800.31800.3180-
May 23, 20240.30600.30600.30600.30600.3060-
May 22, 20240.29800.29800.29800.29800.2980-
May 21, 20240.33200.33200.33200.33200.3320-
May 20, 20240.33200.33200.33200.33200.3320-
May 17, 20240.33200.33200.33200.33200.3320-
May 16, 20240.31200.31200.31200.31200.3120-
May 15, 20240.34000.34000.34000.34000.3400-
May 14, 20240.37400.37400.37400.37400.3740-
May 13, 20240.36800.36800.36800.36800.3680-
May 10, 20240.35400.35400.35400.35400.3540-
May 9, 20240.36200.36200.36200.36200.3620-
May 8, 20240.36800.36800.36800.36800.3680-
May 7, 20240.38800.38800.38800.38800.3880-
May 6, 20240.38800.38800.38800.38800.3880-
May 3, 20240.37800.37800.37800.37800.3780-
May 2, 20240.39000.39000.39000.39000.3900-
Apr 30, 20240.40400.40400.40400.40400.4040-
Apr 29, 20240.41800.41800.41800.41800.4180-
Apr 26, 20240.41800.41800.41800.41800.4180-
Apr 25, 20240.41800.41800.41800.41800.4180-
Apr 24, 20240.47800.47800.47800.47800.4780-
Apr 23, 20240.38600.38600.38600.38600.3860-
Apr 22, 20240.37800.37800.37800.37800.3780-
Apr 19, 20240.37800.37800.37800.37800.3780-
Apr 18, 20240.37600.37600.37600.37600.3760-
Apr 17, 20240.40400.40400.40400.40400.4040-
Apr 16, 20240.38400.38400.38400.38400.3840-
Apr 15, 20240.38400.38400.38400.38400.3840-
Apr 12, 20240.37600.37600.37600.37600.3760-
Apr 11, 20240.39600.39600.39600.39600.3960-
Apr 10, 20240.39600.39600.39600.39600.3960-
Apr 9, 20240.48200.48200.48200.48200.4820-
Apr 8, 20240.43600.43600.43600.43600.4360-
Apr 5, 20240.39000.39000.39000.39000.3900-
Apr 4, 20240.38400.38400.38400.38400.3840-