Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.800	1.850	1.800	1.850	1.673	5,800
2022-06-28	1.900	1.900	1.790	1.800	1.628	30,500
2022-06-27	1.900	1.950	1.820	1.840	1.664	14,600
2022-06-24	1.840	1.850	1.800	1.850	1.673	7,300
2022-06-23	1.970	1.970	1.830	1.850	1.673	43,600
2022-06-22	2.010	2.010	1.840	1.930	1.745	41,400
2022-06-21	1.800	1.800	1.750	1.750	1.583	15,600
2022-06-20	1.750	1.780	1.750	1.780	1.610	1,300
2022-06-17	1.670	1.730	1.670	1.730	1.564	3,300
2022-06-16	1.710	1.730	1.650	1.660	1.501	12,600
2022-06-15	1.710	1.730	1.700	1.730	1.564	11,100
2022-06-14	1.730	1.750	1.700	1.700	1.537	14,700
2022-06-13	1.770	1.800	1.700	1.700	1.537	13,000
2022-06-10	1.820	1.840	1.790	1.800	1.628	17,800
2022-06-09	1.830	1.840	1.790	1.830	1.655	13,500
2022-06-08	1.880	1.880	1.820	1.830	1.655	49,500
2022-06-07	1.880	1.900	1.880	1.880	1.700	5,400
2022-06-06	1.900	1.900	1.900	1.900	1.718	100
2022-06-03	1.900	1.900	1.900	1.900	1.718	11,000
2022-06-02	1.900	1.900	1.890	1.900	1.718	35,500
2022-06-01	1.920	1.920	1.900	1.920	1.736	10,900
2022-05-31	1.910	1.920	1.900	1.920	1.736	13,900
2022-05-30	1.900	1.920	1.900	1.920	1.736	1,000
2022-05-27	1.900	1.900	1.900	1.900	1.718	3,600
2022-05-26	1.940	1.940	1.900	1.930	1.745	3,500
2022-05-25	1.900	1.900	1.890	1.890	1.709	9,200
2022-05-24	1.870	1.910	1.870	1.900	1.718	2,400
2022-05-20	1.890	1.910	1.890	1.900	1.718	8,200
2022-05-19	1.890	1.970	1.860	1.900	1.718	10,400
2022-05-18	1.950	1.950	1.850	1.900	1.718	118,200
2022-05-17	1.920	1.930	1.870	1.910	1.727	13,100
2022-05-16	1.920	1.960	1.850	1.880	1.700	15,500
2022-05-13	1.880	1.970	1.880	1.970	1.782	6,900
2022-05-12	1.940	1.940	1.850	1.850	1.673	17,700
2022-05-11	1.890	2.050	1.860	1.950	1.763	66,100
2022-05-10	1.820	1.830	1.820	1.820	1.646	25,800
2022-05-09	1.890	1.890	1.860	1.860	1.682	3,400
2022-05-06	1.820	1.890	1.820	1.890	1.709	10,700
2022-05-05	1.850	1.860	1.820	1.850	1.673	61,100
2022-05-04	1.840	1.860	1.810	1.850	1.673	5,500
2022-05-03	1.810	1.840	1.800	1.840	1.664	9,600
2022-05-02	1.800	1.840	1.790	1.830	1.655	4,400
2022-04-29	1.810	1.830	1.810	1.810	1.637	2,600
2022-04-28	1.830	1.840	1.810	1.820	1.646	6,700
2022-04-27	1.800	1.850	1.800	1.850	1.673	1,400
2022-04-26	1.850	1.850	1.790	1.800	1.628	14,300
2022-04-25	1.850	1.860	1.820	1.860	1.682	3,900
2022-04-22	1.880	1.900	1.850	1.850	1.673	11,300
2022-04-21	1.930	1.940	1.890	1.900	1.718	7,700
2022-04-20	1.880	1.970	1.880	1.970	1.782	14,000
2022-04-19	1.850	1.870	1.850	1.870	1.691	3,400
2022-04-18	1.870	1.870	1.830	1.870	1.691	50,200
2022-04-14	1.900	1.900	1.860	1.860	1.682	3,500
2022-04-13	1.890	1.910	1.890	1.910	1.727	7,700
2022-04-12	1.830	1.900	1.830	1.860	1.682	71,600
2022-04-11	1.830	1.830	1.810	1.830	1.655	20,700
2022-04-08	1.790	1.830	1.790	1.830	1.655	10,500
2022-04-07	1.820	1.820	1.790	1.790	1.619	4,800
2022-04-06	1.830	1.840	1.760	1.810	1.637	16,800
2022-04-05	1.840	1.900	1.820	1.830	1.655	47,900

← NewerPage 19 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.