Conifex Timber Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.390	0.410	0.390	0.390	0.390	42,000
2024-08-22	0.420	0.420	0.410	0.410	0.410	2,300
2024-08-21	0.380	0.410	0.380	0.410	0.410	177,300
2024-08-20	0.440	0.450	0.410	0.410	0.410	12,100
2024-08-19	0.500	0.600	0.380	0.430	0.430	166,800
2024-08-16	0.370	0.550	0.370	0.430	0.430	57,700
2024-08-15	0.320	0.360	0.320	0.360	0.360	59,000
2024-08-14	0.300	0.310	0.300	0.310	0.310	15,600
2024-08-13	0.310	0.310	0.300	0.310	0.310	34,000
2024-08-12	0.300	0.310	0.300	0.310	0.310	16,500
2024-08-09	0.340	0.340	0.290	0.300	0.300	128,000
2024-08-08	0.320	0.390	0.320	0.350	0.350	74,900
2024-08-07	0.420	0.420	0.210	0.310	0.310	562,600
2024-08-06	0.410	0.410	0.410	0.410	0.410	0
2024-08-02	0.410	0.410	0.410	0.410	0.410	600
2024-08-01	0.440	0.440	0.410	0.410	0.410	5,000
2024-07-31	0.440	0.440	0.440	0.440	0.440	2,500
2024-07-30	0.430	0.430	0.430	0.430	0.430	2,600
2024-07-29	0.420	0.420	0.420	0.420	0.420	2,500
2024-07-26	0.400	0.400	0.400	0.400	0.400	400
2024-07-25	0.410	0.410	0.400	0.400	0.400	30,500
2024-07-24	0.440	0.440	0.440	0.440	0.440	11,000
2024-07-23	0.400	0.400	0.400	0.400	0.400	0
2024-07-22	0.330	0.400	0.330	0.400	0.400	2,500
2024-07-19	0.390	0.390	0.390	0.390	0.390	0
2024-07-18	0.370	0.390	0.370	0.390	0.390	10,500
2024-07-17	0.380	0.380	0.380	0.380	0.380	2,500
2024-07-16	0.390	0.390	0.370	0.370	0.370	16,200
2024-07-15	0.390	0.390	0.380	0.380	0.380	2,000
2024-07-12	0.380	0.380	0.380	0.380	0.380	1,200
2024-07-11	0.400	0.400	0.380	0.380	0.380	12,100
2024-07-10	0.400	0.400	0.400	0.400	0.400	6,000
2024-07-09	0.400	0.400	0.400	0.400	0.400	500
2024-07-08	0.400	0.400	0.400	0.400	0.400	14,500
2024-07-05	0.400	0.400	0.400	0.400	0.400	21,000
2024-07-04	0.400	0.400	0.400	0.400	0.400	0
2024-07-03	0.400	0.400	0.400	0.400	0.400	3,500
2024-07-02	0.410	0.410	0.390	0.400	0.400	16,000
2024-06-28	0.420	0.420	0.420	0.420	0.420	0
2024-06-27	0.420	0.420	0.420	0.420	0.420	0
2024-06-26	0.420	0.420	0.420	0.420	0.420	5,500
2024-06-25	0.420	0.450	0.420	0.420	0.420	15,600
2024-06-24	0.400	0.400	0.400	0.400	0.400	3,100
2024-06-21	0.400	0.400	0.390	0.390	0.390	7,500
2024-06-20	0.370	0.380	0.370	0.370	0.370	2,200
2024-06-19	0.370	0.370	0.370	0.370	0.370	2,500
2024-06-18	0.350	0.380	0.350	0.380	0.380	1,900
2024-06-17	0.350	0.350	0.320	0.350	0.350	119,700
2024-06-14	0.350	0.370	0.320	0.330	0.330	120,300
2024-06-13	0.490	0.520	0.320	0.350	0.350	750,000
2024-06-12	0.480	0.480	0.480	0.480	0.480	2,500
2024-06-11	0.470	0.470	0.470	0.470	0.470	1,500
2024-06-10	0.490	0.510	0.490	0.500	0.500	4,600
2024-06-07	0.460	0.460	0.460	0.460	0.460	3,500
2024-06-06	0.470	0.470	0.440	0.450	0.450	40,700
2024-06-05	0.470	0.470	0.430	0.460	0.460	43,000
2024-06-04	0.550	0.550	0.550	0.550	0.550	0
2024-06-03	0.550	0.550	0.550	0.550	0.550	9,700
2024-05-31	0.520	0.520	0.500	0.510	0.510	5,800
2024-05-30	0.560	0.560	0.510	0.510	0.510	10,400

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.