Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.690	1.690	1.690	1.690	1.690	0
2022-09-23	1.800	1.800	1.670	1.690	1.690	41,000
2022-09-22	1.850	1.850	1.800	1.800	1.800	14,700
2022-09-21	1.850	1.850	1.840	1.850	1.850	22,200
2022-09-20	1.850	1.860	1.820	1.830	1.830	86,000
2022-09-19	1.900	1.900	1.850	1.850	1.850	39,500
2022-09-16	1.950	1.950	1.900	1.920	1.920	24,800
2022-09-15	2.020	2.020	1.950	1.950	1.950	4,600
2022-09-14	1.920	1.920	1.910	1.910	1.910	6,300
2022-09-13	1.900	1.950	1.900	1.950	1.950	6,200
2022-09-12	1.920	1.920	1.910	1.910	1.910	6,000
2022-09-09	1.950	1.960	1.940	1.940	1.940	42,100
2022-09-08	1.950	1.950	1.940	1.950	1.950	26,400
2022-09-07	1.860	1.950	1.860	1.950	1.950	4,500
2022-09-06	1.880	1.880	1.850	1.850	1.850	10,400
2022-09-02	1.880	1.880	1.880	1.880	1.880	3,200
2022-09-01	1.870	1.880	1.850	1.880	1.880	63,000
2022-08-31	1.890	1.900	1.850	1.870	1.870	31,800
2022-08-30	1.890	1.930	1.880	1.890	1.890	7,300
2022-08-29	1.910	1.920	1.870	1.870	1.870	9,500
2022-08-26	1.910	1.950	1.900	1.900	1.900	22,200
2022-08-25	1.950	1.950	1.910	1.910	1.910	14,600
2022-08-24	1.950	1.950	1.950	1.950	1.950	0
2022-08-23	1.970	2.000	1.900	1.950	1.950	46,500
2022-08-22	2.000	2.020	2.000	2.010	2.010	9,800
2022-08-19	1.970	2.010	1.950	2.010	2.010	24,700
2022-08-18	1.950	1.990	1.950	1.990	1.990	14,800
2022-08-17	1.970	1.990	1.960	1.960	1.960	6,800
2022-08-16	1.990	2.000	1.980	1.990	1.990	5,900
2022-08-15	1.990	1.990	1.950	1.980	1.980	16,600
2022-08-12	1.970	2.040	1.970	2.000	2.000	121,500
2022-08-11	1.890	1.970	1.890	1.970	1.970	43,700
2022-08-10	1.820	1.890	1.820	1.860	1.860	25,500
2022-08-09	1.780	1.830	1.770	1.800	1.800	3,000
2022-08-08	1.880	1.880	1.820	1.820	1.820	8,200
2022-08-05	1.810	1.810	1.750	1.800	1.800	26,200
2022-08-04	1.840	1.840	1.790	1.820	1.820	21,400
2022-08-03	1.830	1.830	1.830	1.830	1.830	200
2022-08-02	1.850	1.860	1.830	1.830	1.830	16,600
2022-07-29	1.840	1.850	1.840	1.850	1.850	19,300
2022-07-28	1.860	1.860	1.820	1.820	1.820	10,800
2022-07-27	1.830	1.840	1.830	1.840	1.840	1,700
2022-07-26	1.850	1.850	1.850	1.850	1.850	9,000
2022-07-25	1.920	1.920	1.800	1.840	1.840	16,400
2022-07-22	1.840	1.840	1.840	1.840	1.840	2,300
2022-07-21	1.800	1.850	1.800	1.840	1.840	48,200
2022-07-20	1.900	1.900	1.790	1.800	1.800	17,000
2022-07-19	1.800	1.850	1.800	1.840	1.840	18,300
2022-07-18	1.870	1.870	1.750	1.750	1.750	30,300
2022-07-15	1.890	1.910	1.850	1.860	1.860	32,000
2022-07-14	2.000	2.000	1.840	1.890	1.890	32,200
2022-07-13	2.100	2.100	2.000	2.090	1.890	46,300
2022-07-12	2.070	2.190	2.050	2.080	1.881	34,800
2022-07-11	1.980	2.050	1.980	2.040	1.845	40,600
2022-07-08	1.950	2.000	1.940	2.000	1.809	11,700
2022-07-07	1.900	1.950	1.890	1.950	1.763	41,700
2022-07-06	1.940	1.960	1.840	1.890	1.709	62,500
2022-07-05	1.820	1.940	1.780	1.910	1.727	34,700
2022-07-04	1.900	1.900	1.820	1.820	1.646	20,900
2022-06-30	1.870	1.880	1.800	1.840	1.664	5,600

← NewerPage 18 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.