Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.570	0.570	0.560	0.560	0.560	2,600
2024-05-28	0.660	0.660	0.550	0.570	0.570	13,100
2024-05-27	0.570	0.570	0.570	0.570	0.570	2,100
2024-05-24	0.540	0.550	0.540	0.550	0.550	16,000
2024-05-23	0.530	0.530	0.530	0.530	0.530	5,000
2024-05-22	0.510	0.510	0.510	0.510	0.510	5,500
2024-05-21	0.400	0.500	0.400	0.500	0.500	154,500
2024-05-17	0.550	0.550	0.550	0.550	0.550	0
2024-05-16	0.590	0.590	0.550	0.550	0.550	7,000
2024-05-15	0.590	0.590	0.520	0.520	0.520	12,600
2024-05-14	0.580	0.580	0.560	0.560	0.560	4,000
2024-05-13	0.580	0.610	0.580	0.610	0.610	22,000
2024-05-10	0.600	0.600	0.600	0.600	0.600	2,000
2024-05-09	0.590	0.600	0.580	0.580	0.580	9,900
2024-05-08	0.590	0.590	0.590	0.590	0.590	2,000
2024-05-07	0.610	0.610	0.600	0.600	0.600	2,000
2024-05-06	0.630	0.630	0.630	0.630	0.630	2,600
2024-05-03	0.630	0.630	0.630	0.630	0.630	500
2024-05-02	0.610	0.610	0.610	0.610	0.610	800
2024-05-01	0.630	0.650	0.630	0.630	0.630	10,800
2024-04-30	0.640	0.660	0.640	0.650	0.650	21,000
2024-04-29	0.660	0.660	0.650	0.650	0.650	2,800
2024-04-26	0.660	0.670	0.650	0.670	0.670	2,800
2024-04-25	0.670	0.670	0.670	0.670	0.670	0
2024-04-24	0.650	0.680	0.630	0.670	0.670	10,100
2024-04-23	0.610	0.720	0.610	0.720	0.720	48,700
2024-04-22	0.620	0.620	0.620	0.620	0.620	1,000
2024-04-19	0.610	0.610	0.610	0.610	0.610	1,500
2024-04-18	0.610	0.610	0.610	0.610	0.610	0
2024-04-17	0.610	0.610	0.610	0.610	0.610	800
2024-04-16	0.620	0.650	0.600	0.650	0.650	15,400
2024-04-15	0.620	0.620	0.620	0.620	0.620	3,300
2024-04-12	0.640	0.640	0.620	0.620	0.620	13,500
2024-04-11	0.640	0.640	0.610	0.610	0.610	4,000
2024-04-10	0.640	0.640	0.640	0.640	0.640	0
2024-04-09	0.730	0.740	0.640	0.640	0.640	3,500
2024-04-08	0.650	0.730	0.650	0.730	0.730	10,000
2024-04-05	0.650	0.720	0.630	0.700	0.700	52,700
2024-04-04	0.610	0.630	0.610	0.630	0.630	19,500
2024-04-03	0.590	0.620	0.590	0.620	0.620	2,500
2024-04-02	0.580	0.590	0.560	0.590	0.590	2,900
2024-04-01	0.660	0.660	0.550	0.630	0.630	23,600
2024-03-28	0.620	0.630	0.610	0.620	0.620	21,000
2024-03-27	0.630	0.630	0.610	0.610	0.610	5,900
2024-03-26	0.640	0.640	0.620	0.620	0.620	2,900
2024-03-25	0.640	0.640	0.640	0.640	0.640	0
2024-03-22	0.630	0.680	0.630	0.640	0.640	16,300
2024-03-21	0.620	0.630	0.580	0.630	0.630	8,800
2024-03-20	0.540	0.550	0.530	0.550	0.550	4,500
2024-03-19	0.500	0.510	0.490	0.500	0.500	24,700
2024-03-18	0.540	0.570	0.540	0.540	0.540	14,500
2024-03-15	0.550	0.550	0.550	0.550	0.550	300
2024-03-14	0.570	0.570	0.550	0.550	0.550	2,000
2024-03-13	0.600	0.600	0.550	0.570	0.570	17,900
2024-03-12	0.630	0.630	0.620	0.620	0.620	2,000
2024-03-11	0.600	0.620	0.580	0.580	0.580	10,100
2024-03-08	0.710	0.720	0.450	0.570	0.570	97,700
2024-03-07	0.740	0.740	0.690	0.720	0.720	7,200
2024-03-06	0.710	0.710	0.710	0.710	0.710	6,100
2024-03-05	0.720	0.730	0.700	0.700	0.700	2,500

← NewerPage 11 of 21 · 1,259 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.