Toronto - Delayed Quote CAD

Conifex Timber Inc. (CFF.TO)

0.3300

-0.0050

(-1.49%)

At close: April 25 at 2:07:11 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	11,900
Apr 24, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	1,500
Apr 23, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 21, 2025	0.3600	0.3900	0.3500	0.3600	0.3600	21,100
Apr 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 16, 2025	0.3200	0.3500	0.3200	0.3500	0.3500	11,000
Apr 15, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 14, 2025	0.3200	0.3200	0.2800	0.2800	0.2800	4,600
Apr 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Apr 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 9, 2025	0.2800	0.3000	0.2800	0.3000	0.3000	26,800
Apr 8, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	2,300
Apr 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 4, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	12,000
Apr 3, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Apr 2, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 1, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 31, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	11,000
Mar 28, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	4,500
Mar 27, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	1,500
Mar 26, 2025	0.3900	0.3900	0.3500	0.3800	0.3800	21,000
Mar 25, 2025	0.3400	0.3900	0.3400	0.3900	0.3900	23,100
Mar 24, 2025	0.3200	0.3400	0.3200	0.3400	0.3400	11,500
Mar 21, 2025	0.3400	0.3400	0.3100	0.3200	0.3200	16,000
Mar 20, 2025	0.3100	0.3300	0.3000	0.3300	0.3300	35,100
Mar 19, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 17, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	5,600
Mar 14, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	2,500
Mar 13, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	13,000
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 11, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	11,500
Mar 10, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	19,000
Mar 7, 2025	0.3100	0.3100	0.3000	0.3100	0.3100	11,500
Mar 6, 2025	0.3200	0.3200	0.2900	0.3100	0.3100	18,500
Mar 5, 2025	0.3000	0.3200	0.2900	0.3200	0.3200	13,700
Mar 4, 2025	0.3200	0.3200	0.2900	0.3000	0.3000	62,000
Mar 3, 2025	0.3700	0.3900	0.3600	0.3600	0.3600	5,000
Feb 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	10,500
Feb 26, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Feb 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 24, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
Feb 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 20, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 19, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 18, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	33,100
Feb 14, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	9,500
Feb 13, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	2,500
Feb 12, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Feb 11, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 10, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	2,500
Feb 7, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	14,300
Feb 6, 2025	0.3300	0.3400	0.3300	0.3300	0.3300	6,000
Feb 5, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Feb 4, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	500
Feb 3, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	5,000
Jan 31, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 30, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 29, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	2,500
Jan 28, 2025	0.3100	0.3400	0.3100	0.3400	0.3400	11,500
Jan 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	500
Jan 24, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	6,700
Jan 23, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	11,000
Jan 22, 2025	0.3200	0.3400	0.3200	0.3300	0.3300	20,000
Jan 21, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	4,400
Jan 20, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	18,000
Jan 17, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	14,000
Jan 16, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	7,500
Jan 15, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,200
Jan 10, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	9,000
Jan 9, 2025	0.3600	0.3600	0.3500	0.3600	0.3600	7,000
Jan 8, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,100
Jan 7, 2025	0.3600	0.3600	0.3500	0.3600	0.3600	41,900
Jan 6, 2025	0.3400	0.3500	0.3200	0.3500	0.3500	22,000
Jan 3, 2025	0.3200	0.3400	0.3000	0.3300	0.3300	10,200
Jan 2, 2025	0.3300	0.3300	0.3000	0.3100	0.3100	11,000
Dec 31, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	58,000
Dec 30, 2024	0.3200	0.3300	0.2700	0.3100	0.3100	130,100
Dec 27, 2024	0.3300	0.3500	0.3200	0.3200	0.3200	54,100
Dec 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Dec 20, 2024	0.3600	0.3600	0.3100	0.3400	0.3400	50,400
Dec 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 18, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	7,500
Dec 17, 2024	0.3700	0.3700	0.3400	0.3700	0.3700	21,000
Dec 16, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	25,800
Dec 13, 2024	0.4000	0.4000	0.3600	0.3700	0.3700	23,800
Dec 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Dec 11, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	20,500
Dec 10, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	11,500
Dec 9, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	19,500
Dec 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Dec 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Dec 4, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	15,100
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 2, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	15,100
Nov 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Nov 28, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	3,500
Nov 27, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	8,600
Nov 26, 2024	0.4100	0.4500	0.4100	0.4100	0.4100	12,900
Nov 25, 2024	0.3900	0.4400	0.3900	0.4400	0.4400	42,400
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 21, 2024	0.4000	0.4400	0.3900	0.4000	0.4000	18,500
Nov 20, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	14,000
Nov 19, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	15,500
Nov 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	3,900
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,000
Nov 14, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	11,500
Nov 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	36,200
Nov 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Nov 11, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	2,100
Nov 8, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	8,000
Nov 7, 2024	0.4100	0.4100	0.3600	0.3900	0.3900	13,400
Nov 6, 2024	0.4700	0.4700	0.4100	0.4100	0.4100	83,600
Nov 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 1, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	2,500
Oct 31, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	41,400
Oct 30, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	12,500
Oct 29, 2024	0.5400	0.5400	0.4700	0.4700	0.4700	2,500
Oct 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 25, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	21,000
Oct 24, 2024	0.4500	0.5100	0.4500	0.5000	0.5000	35,300
Oct 23, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	30,600
Oct 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Oct 21, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	3,000
Oct 18, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	9,000
Oct 17, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	4,000
Oct 16, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	2,600
Oct 15, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	7,600
Oct 11, 2024	0.4500	0.4800	0.4500	0.4600	0.4600	20,300
Oct 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,300
Oct 9, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	15,500
Oct 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Oct 7, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	21,500
Oct 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	21,100
Oct 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,500
Oct 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	16,500
Oct 1, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	9,000
Sep 30, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	44,000
Sep 27, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	76,000
Sep 26, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	1,500
Sep 25, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	22,200
Sep 24, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	46,200
Sep 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
Sep 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,500
Sep 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Sep 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,000
Sep 16, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	6,500
Sep 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Sep 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Sep 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,300
Sep 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Sep 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,300
Sep 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,800
Sep 5, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,500
Sep 4, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	8,500
Sep 3, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	31,000
Aug 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 28, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	16,900
Aug 27, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	7,300
Aug 26, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	20,500
Aug 23, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	42,000
Aug 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	2,300
Aug 21, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	177,300
Aug 20, 2024	0.4400	0.4500	0.4100	0.4100	0.4100	12,100
Aug 19, 2024	0.5000	0.6000	0.3800	0.4300	0.4300	166,800
Aug 16, 2024	0.3700	0.5500	0.3700	0.4300	0.4300	57,700
Aug 15, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	59,000
Aug 14, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	15,600
Aug 13, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	34,000
Aug 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	16,500
Aug 9, 2024	0.3400	0.3400	0.2900	0.3000	0.3000	128,000
Aug 8, 2024	0.3200	0.3900	0.3200	0.3500	0.3500	74,900
Aug 7, 2024	0.4200	0.4200	0.2100	0.3100	0.3100	562,600
Aug 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
Aug 1, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	5,000
Jul 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,600
Jul 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Jul 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
Jul 25, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	30,500
Jul 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	11,000
Jul 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 22, 2024	0.3300	0.4000	0.3300	0.4000	0.4000	2,500
Jul 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 18, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	10,500
Jul 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Jul 16, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	16,200
Jul 15, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	2,000
Jul 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Jul 11, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	12,100
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Jul 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	21,000
Jul 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
Jul 2, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	16,000
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,500
Jun 25, 2024	0.4200	0.4500	0.4200	0.4200	0.4200	15,600
Jun 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,100
Jun 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	7,500
Jun 20, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	2,200
Jun 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Jun 18, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	1,900
Jun 17, 2024	0.3500	0.3500	0.3200	0.3500	0.3500	119,700
Jun 14, 2024	0.3500	0.3700	0.3200	0.3300	0.3300	120,300
Jun 13, 2024	0.4900	0.5200	0.3200	0.3500	0.3500	750,000
Jun 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Jun 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Jun 10, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	4,600
Jun 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,500
Jun 6, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	40,700
Jun 5, 2024	0.4700	0.4700	0.4300	0.4600	0.4600	43,000
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	9,700
May 31, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	5,800
May 30, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	10,400
May 29, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	2,600
May 28, 2024	0.6600	0.6600	0.5500	0.5700	0.5700	13,100
May 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,100
May 24, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	16,000
May 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
May 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,500
May 21, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	154,500
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	7,000
May 15, 2024	0.5900	0.5900	0.5200	0.5200	0.5200	12,600
May 14, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	4,000
May 13, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	22,000
May 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
May 9, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	9,900
May 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
May 7, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	2,000
May 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,600
May 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 2, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	800
May 1, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	10,800
Apr 30, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	21,000
Apr 29, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	2,800
Apr 26, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	2,800
Apr 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-

GFP.TO GreenFirst Forest Products Inc.

3.5600

+4.09%

5576.KL Minho (M) Berhad

0.2850

0.00%

5649.KL Golden Pharos Berhad

0.1900

0.00%

SCA.BE Svenska Cellulosa AB

15.62

0.00%

WEF.TO Western Forest Products Inc.

0.3750

+1.35%

WFC.F West Fraser Timber Co. Ltd.

63.90

+0.08%

DXCO3.SA Dexco S.A.

5.47

-2.15%

CFP.TO Canfor Corporation

13.02

+1.88%

JCTC Jewett-Cameron Trading Company Ltd.

3.9100

-1.51%

IFP.TO Interfor Corporation

13.71

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Conifex Timber Inc. (CFF.TO)

Related Tickers