Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.520	1.560	1.520	1.560	1.560	3,800
2022-12-19	1.600	1.600	1.520	1.520	1.520	42,700
2022-12-16	1.590	1.590	1.590	1.590	1.590	2,900
2022-12-15	1.590	1.630	1.590	1.630	1.630	3,300
2022-12-14	1.640	1.650	1.590	1.590	1.590	2,300
2022-12-13	1.590	1.640	1.590	1.640	1.640	7,300
2022-12-12	1.640	1.650	1.580	1.580	1.580	6,100
2022-12-09	1.620	1.650	1.600	1.650	1.650	5,600
2022-12-08	1.600	1.620	1.600	1.620	1.620	10,700
2022-12-07	1.600	1.650	1.600	1.600	1.600	2,700
2022-12-06	1.690	1.690	1.600	1.600	1.600	5,200
2022-12-05	1.700	1.740	1.700	1.700	1.700	4,400
2022-12-02	1.690	1.690	1.690	1.690	1.690	4,000
2022-12-01	1.690	1.690	1.690	1.690	1.690	1,600
2022-11-30	1.690	1.690	1.690	1.690	1.690	200
2022-11-29	1.690	1.690	1.690	1.690	1.690	1,000
2022-11-28	1.710	1.710	1.690	1.690	1.690	16,800
2022-11-25	1.680	1.710	1.640	1.710	1.710	1,100
2022-11-24	1.630	1.650	1.630	1.650	1.650	6,500
2022-11-23	1.690	1.710	1.630	1.640	1.640	10,600
2022-11-22	1.670	1.690	1.590	1.690	1.690	24,800
2022-11-21	1.560	1.670	1.560	1.670	1.670	14,500
2022-11-18	1.520	1.550	1.510	1.550	1.550	6,700
2022-11-17	1.510	1.520	1.510	1.520	1.520	400
2022-11-16	1.520	1.520	1.510	1.510	1.510	7,500
2022-11-15	1.570	1.570	1.520	1.520	1.520	30,800
2022-11-14	1.560	1.580	1.560	1.560	1.560	21,200
2022-11-11	1.550	1.590	1.550	1.550	1.550	152,200
2022-11-10	1.520	1.550	1.520	1.530	1.530	15,100
2022-11-09	1.560	1.560	1.520	1.520	1.520	800
2022-11-08	1.600	1.600	1.560	1.560	1.560	23,300
2022-11-07	1.620	1.620	1.590	1.590	1.590	12,800
2022-11-04	1.590	1.600	1.590	1.600	1.600	200
2022-11-03	1.620	1.620	1.560	1.560	1.560	3,600
2022-11-02	1.620	1.620	1.620	1.620	1.620	100
2022-11-01	1.650	1.660	1.650	1.660	1.660	800
2022-10-31	1.600	1.630	1.600	1.630	1.630	200
2022-10-28	1.610	1.690	1.600	1.600	1.600	7,700
2022-10-27	1.600	1.680	1.600	1.680	1.680	1,400
2022-10-26	1.570	1.570	1.570	1.570	1.570	100
2022-10-25	1.660	1.660	1.580	1.580	1.580	3,000
2022-10-24	1.560	1.560	1.560	1.560	1.560	0
2022-10-21	1.560	1.560	1.560	1.560	1.560	0
2022-10-20	1.600	1.600	1.560	1.560	1.560	13,300
2022-10-19	1.580	1.610	1.580	1.610	1.610	300
2022-10-18	1.580	1.610	1.580	1.580	1.580	6,100
2022-10-17	1.600	1.600	1.600	1.600	1.600	1,300
2022-10-14	1.580	1.580	1.580	1.580	1.580	2,000
2022-10-13	1.600	1.620	1.580	1.590	1.590	18,600
2022-10-12	1.660	1.660	1.580	1.580	1.580	6,900
2022-10-11	1.700	1.740	1.680	1.700	1.700	1,500
2022-10-07	1.720	1.720	1.720	1.720	1.720	100
2022-10-06	1.740	1.750	1.730	1.730	1.730	6,800
2022-10-05	1.770	1.770	1.740	1.740	1.740	1,000
2022-10-04	1.720	1.800	1.720	1.770	1.770	2,800
2022-10-03	1.740	1.740	1.700	1.700	1.700	200
2022-09-30	1.650	1.700	1.650	1.700	1.700	600
2022-09-29	1.650	1.710	1.650	1.650	1.650	9,600
2022-09-28	1.690	1.690	1.650	1.650	1.650	15,400
2022-09-27	1.720	1.720	1.680	1.720	1.720	5,800

← NewerPage 17 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.