Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.600	0.600	0.590	0.590	0.590	37,200
2023-12-04	0.600	0.600	0.590	0.600	0.600	20,400
2023-12-01	0.590	0.590	0.590	0.590	0.590	6,700
2023-11-30	0.610	0.610	0.590	0.590	0.590	39,000
2023-11-29	0.620	0.620	0.590	0.610	0.610	60,000
2023-11-28	0.620	0.620	0.610	0.610	0.610	11,500
2023-11-27	0.630	0.630	0.610	0.610	0.610	58,500
2023-11-24	0.610	0.620	0.610	0.620	0.620	24,800
2023-11-23	0.620	0.620	0.600	0.600	0.600	34,200
2023-11-22	0.620	0.620	0.620	0.620	0.620	16,000
2023-11-21	0.610	0.610	0.600	0.600	0.600	28,000
2023-11-20	0.600	0.600	0.600	0.600	0.600	500
2023-11-17	0.620	0.620	0.600	0.610	0.610	33,000
2023-11-16	0.630	0.630	0.610	0.610	0.610	12,300
2023-11-15	0.670	0.670	0.620	0.620	0.620	38,700
2023-11-14	0.650	0.650	0.620	0.630	0.630	32,500
2023-11-13	0.650	0.650	0.650	0.650	0.650	0
2023-11-10	0.650	0.650	0.650	0.650	0.650	10,000
2023-11-09	0.640	0.640	0.590	0.630	0.630	42,700
2023-11-08	0.650	0.650	0.650	0.650	0.650	10,000
2023-11-07	0.660	0.660	0.650	0.650	0.650	81,000
2023-11-06	0.670	0.670	0.620	0.650	0.650	73,600
2023-11-03	0.650	0.650	0.650	0.650	0.650	74,800
2023-11-02	0.680	0.680	0.630	0.650	0.650	28,000
2023-11-01	0.630	0.650	0.630	0.650	0.650	5,000
2023-10-31	0.690	0.690	0.600	0.610	0.610	48,300
2023-10-30	0.690	0.700	0.690	0.690	0.690	26,500
2023-10-27	0.700	0.700	0.700	0.700	0.700	76,600
2023-10-26	0.720	0.720	0.700	0.700	0.700	24,500
2023-10-25	0.700	0.700	0.690	0.700	0.700	27,200
2023-10-24	0.720	0.720	0.690	0.700	0.700	30,900
2023-10-23	0.740	0.760	0.720	0.750	0.750	30,300
2023-10-20	0.750	0.750	0.750	0.750	0.750	15,600
2023-10-19	0.750	0.750	0.750	0.750	0.750	0
2023-10-18	0.760	0.760	0.750	0.750	0.750	5,700
2023-10-17	0.770	0.770	0.770	0.770	0.770	0
2023-10-16	0.800	0.800	0.770	0.770	0.770	2,300
2023-10-13	0.800	0.800	0.790	0.790	0.790	3,900
2023-10-12	0.820	0.820	0.800	0.800	0.800	1,100
2023-10-11	0.820	0.820	0.820	0.820	0.820	0
2023-10-10	0.820	0.820	0.820	0.820	0.820	0
2023-10-06	0.820	0.820	0.820	0.820	0.820	0
2023-10-05	0.820	0.820	0.820	0.820	0.820	30,000
2023-10-04	0.820	0.830	0.820	0.830	0.830	2,000
2023-10-03	0.820	0.820	0.820	0.820	0.820	900
2023-10-02	0.850	0.860	0.830	0.840	0.840	11,800
2023-09-29	0.830	0.850	0.830	0.840	0.840	29,500
2023-09-28	0.830	0.830	0.820	0.820	0.820	18,400
2023-09-27	0.840	0.840	0.820	0.820	0.820	4,000
2023-09-26	0.880	0.880	0.850	0.850	0.850	12,200
2023-09-25	0.890	0.900	0.890	0.900	0.900	4,000
2023-09-22	0.930	0.930	0.890	0.900	0.900	31,000
2023-09-21	0.890	0.890	0.890	0.890	0.890	4,500
2023-09-20	0.900	0.910	0.900	0.910	0.910	75,000
2023-09-19	0.900	0.900	0.870	0.880	0.880	20,000
2023-09-18	0.930	0.930	0.900	0.900	0.900	20,900
2023-09-15	0.950	0.950	0.930	0.930	0.930	29,500
2023-09-14	0.990	0.990	0.880	0.950	0.950	86,300
2023-09-13	1.000	1.000	0.990	0.990	0.990	37,500
2023-09-12	1.020	1.030	0.990	1.000	1.000	32,700

← NewerPage 13 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.