Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.610	0.690	0.610	0.690	0.690	1,100
2024-03-01	0.670	0.720	0.670	0.710	0.710	21,500
2024-02-29	0.670	0.670	0.670	0.670	0.670	7,600
2024-02-28	0.670	0.670	0.670	0.670	0.670	0
2024-02-27	0.650	0.670	0.650	0.670	0.670	5,100
2024-02-26	0.660	0.700	0.660	0.700	0.700	13,100
2024-02-23	0.720	0.720	0.640	0.700	0.700	22,000
2024-02-22	0.750	0.770	0.700	0.700	0.700	133,900
2024-02-21	0.730	0.770	0.730	0.770	0.770	8,500
2024-02-20	0.720	0.750	0.720	0.750	0.750	9,800
2024-02-16	0.750	0.750	0.750	0.750	0.750	1,000
2024-02-15	0.750	0.750	0.750	0.750	0.750	0
2024-02-14	0.770	0.770	0.750	0.750	0.750	1,000
2024-02-13	0.750	0.760	0.750	0.760	0.760	6,200
2024-02-12	0.750	0.750	0.750	0.750	0.750	8,200
2024-02-09	0.740	0.770	0.720	0.730	0.730	7,500
2024-02-08	0.790	0.820	0.720	0.820	0.820	8,500
2024-02-07	0.850	0.850	0.750	0.760	0.760	10,300
2024-02-06	0.900	0.900	0.810	0.830	0.830	9,600
2024-02-05	0.900	1.140	0.900	0.950	0.950	60,400
2024-02-02	0.880	0.940	0.850	0.930	0.930	41,000
2024-02-01	0.850	0.880	0.850	0.880	0.880	4,500
2024-01-31	0.850	0.890	0.840	0.870	0.870	27,900
2024-01-30	0.880	0.880	0.850	0.850	0.850	4,400
2024-01-29	0.950	0.950	0.850	0.850	0.850	2,200
2024-01-26	0.780	0.860	0.760	0.860	0.860	99,800
2024-01-25	0.780	0.780	0.780	0.780	0.780	1,500
2024-01-24	0.750	0.750	0.740	0.740	0.740	5,500
2024-01-23	0.760	0.760	0.760	0.760	0.760	0
2024-01-22	0.800	0.800	0.760	0.760	0.760	1,600
2024-01-19	0.750	0.750	0.750	0.750	0.750	0
2024-01-18	0.780	0.790	0.750	0.750	0.750	10,000
2024-01-17	0.780	0.780	0.780	0.780	0.780	0
2024-01-16	0.750	0.780	0.750	0.780	0.780	5,300
2024-01-15	0.730	0.750	0.720	0.750	0.750	51,800
2024-01-12	0.680	0.710	0.680	0.710	0.710	12,500
2024-01-11	0.670	0.680	0.650	0.680	0.680	30,900
2024-01-10	0.660	0.700	0.650	0.700	0.700	64,100
2024-01-09	0.650	0.670	0.640	0.640	0.640	5,000
2024-01-08	0.680	0.680	0.680	0.680	0.680	6,500
2024-01-05	0.660	0.660	0.650	0.660	0.660	18,400
2024-01-04	0.670	0.680	0.660	0.660	0.660	6,500
2024-01-03	0.630	0.680	0.630	0.660	0.660	3,900
2024-01-02	0.660	0.660	0.660	0.660	0.660	0
2023-12-29	0.730	0.730	0.640	0.660	0.660	15,100
2023-12-28	0.640	0.700	0.640	0.700	0.700	236,400
2023-12-27	0.620	0.630	0.620	0.620	0.620	12,700
2023-12-22	0.610	0.650	0.600	0.610	0.610	598,500
2023-12-21	0.590	0.620	0.590	0.620	0.620	35,900
2023-12-20	0.600	0.610	0.590	0.590	0.590	59,500
2023-12-19	0.580	0.600	0.580	0.600	0.600	107,500
2023-12-18	0.580	0.580	0.560	0.570	0.570	109,600
2023-12-15	0.570	0.580	0.570	0.580	0.580	44,500
2023-12-14	0.580	0.580	0.570	0.570	0.570	94,000
2023-12-13	0.580	0.580	0.570	0.580	0.580	30,000
2023-12-12	0.580	0.580	0.580	0.580	0.580	223,300
2023-12-11	0.570	0.570	0.570	0.570	0.570	8,000
2023-12-08	0.580	0.590	0.570	0.570	0.570	2,000
2023-12-07	0.570	0.570	0.570	0.570	0.570	3,500
2023-12-06	0.580	0.580	0.560	0.560	0.560	38,700

← NewerPage 12 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.