Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.180	1.210	1.150	1.150	1.150	20,600
2023-06-13	1.150	1.180	1.150	1.180	1.180	2,400
2023-06-12	1.130	1.160	1.120	1.140	1.140	2,100
2023-06-09	1.150	1.150	1.130	1.130	1.130	27,400
2023-06-08	1.180	1.180	1.150	1.150	1.150	4,700
2023-06-07	1.180	1.200	1.180	1.180	1.180	35,400
2023-06-06	1.170	1.180	1.150	1.180	1.180	2,600
2023-06-05	1.250	1.250	1.190	1.200	1.200	12,600
2023-06-02	1.200	1.240	1.200	1.240	1.240	200
2023-06-01	1.230	1.230	1.210	1.210	1.210	1,200
2023-05-31	1.220	1.250	1.210	1.210	1.210	800
2023-05-30	1.200	1.200	1.200	1.200	1.200	200
2023-05-29	1.200	1.200	1.200	1.200	1.200	6,300
2023-05-26	1.200	1.200	1.200	1.200	1.200	10,900
2023-05-25	1.290	1.290	1.150	1.200	1.200	43,100
2023-05-24	1.350	1.350	1.340	1.340	1.340	40,900
2023-05-23	1.390	1.390	1.290	1.350	1.350	38,900
2023-05-19	1.430	1.430	1.430	1.430	1.430	0
2023-05-18	1.440	1.440	1.430	1.430	1.430	200
2023-05-17	1.450	1.450	1.450	1.450	1.450	1,800
2023-05-16	1.450	1.450	1.450	1.450	1.450	400
2023-05-15	1.410	1.460	1.410	1.460	1.460	55,100
2023-05-12	1.390	1.400	1.380	1.400	1.400	27,300
2023-05-11	1.400	1.410	1.390	1.390	1.390	39,600
2023-05-10	1.490	1.490	1.380	1.400	1.400	37,400
2023-05-09	1.440	1.490	1.440	1.490	1.490	800
2023-05-08	1.490	1.500	1.440	1.440	1.440	8,600
2023-05-05	1.480	1.480	1.470	1.470	1.470	300
2023-05-04	1.480	1.480	1.480	1.480	1.480	100
2023-05-03	1.490	1.490	1.450	1.480	1.480	7,700
2023-05-02	1.520	1.520	1.490	1.490	1.490	500
2023-05-01	1.550	1.560	1.510	1.540	1.540	7,900
2023-04-28	1.520	1.530	1.520	1.530	1.530	19,600
2023-04-27	1.500	1.500	1.500	1.500	1.500	900
2023-04-26	1.500	1.500	1.500	1.500	1.500	200
2023-04-25	1.500	1.500	1.500	1.500	1.500	1,100
2023-04-24	1.520	1.520	1.520	1.520	1.520	100
2023-04-21	1.510	1.550	1.510	1.550	1.550	500
2023-04-20	1.550	1.550	1.500	1.500	1.500	9,000
2023-04-19	1.560	1.580	1.540	1.550	1.550	30,500
2023-04-18	1.550	1.550	1.500	1.550	1.550	19,300
2023-04-17	1.540	1.540	1.540	1.540	1.540	100
2023-04-14	1.550	1.580	1.550	1.580	1.580	900
2023-04-13	1.550	1.570	1.550	1.570	1.570	1,300
2023-04-12	1.550	1.550	1.520	1.530	1.530	6,000
2023-04-11	1.500	1.550	1.500	1.550	1.550	6,900
2023-04-10	1.490	1.500	1.490	1.500	1.500	23,700
2023-04-06	1.500	1.500	1.490	1.500	1.500	1,200
2023-04-05	1.500	1.500	1.470	1.500	1.500	50,700
2023-04-04	1.520	1.520	1.360	1.450	1.450	24,900
2023-04-03	1.500	1.500	1.500	1.500	1.500	0
2023-03-31	1.550	1.550	1.420	1.500	1.500	44,800
2023-03-30	1.500	1.550	1.500	1.550	1.550	7,500
2023-03-29	1.500	1.500	1.500	1.500	1.500	300
2023-03-28	1.500	1.500	1.500	1.500	1.500	800
2023-03-27	1.480	1.480	1.480	1.480	1.480	1,900
2023-03-24	1.510	1.510	1.510	1.510	1.510	100
2023-03-23	1.550	1.550	1.550	1.550	1.550	0
2023-03-22	1.550	1.550	1.550	1.550	1.550	0
2023-03-21	1.550	1.550	1.550	1.550	1.550	1,400

← NewerPage 15 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.