Conifex Timber Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.870	1.870	1.800	1.820	1.646	32,200
2022-04-01	1.870	1.880	1.870	1.870	1.691	16,700
2022-03-31	1.900	1.910	1.870	1.880	1.700	13,300
2022-03-30	1.940	1.940	1.900	1.910	1.727	7,800
2022-03-29	1.920	1.950	1.910	1.910	1.727	63,000
2022-03-28	1.940	1.940	1.900	1.920	1.736	65,500
2022-03-25	2.040	2.040	1.940	1.990	1.800	113,100
2022-03-24	2.160	2.160	1.980	2.040	1.845	33,600
2022-03-23	2.150	2.170	2.130	2.170	1.962	11,100
2022-03-22	2.200	2.200	2.130	2.170	1.962	18,000
2022-03-21	2.240	2.280	2.160	2.230	2.017	25,700
2022-03-18	2.170	2.230	2.150	2.200	1.990	11,400
2022-03-17	2.140	2.180	2.140	2.180	1.971	500
2022-03-16	2.070	2.150	2.050	2.110	1.908	26,900
2022-03-15	2.060	2.070	2.050	2.070	1.872	22,200
2022-03-14	2.160	2.160	2.060	2.060	1.863	33,100
2022-03-11	2.230	2.230	2.150	2.160	1.953	7,000
2022-03-10	2.180	2.250	2.180	2.250	2.035	36,600
2022-03-09	2.200	2.200	2.060	2.170	1.962	46,000
2022-03-08	2.270	2.270	2.130	2.200	1.990	15,200
2022-03-07	2.280	2.280	2.170	2.270	2.053	100,000
2022-03-04	2.160	2.160	2.130	2.150	1.944	12,500
2022-03-03	2.160	2.160	2.160	2.160	1.953	1,600
2022-03-02	2.190	2.220	2.170	2.190	1.980	7,800
2022-03-01	2.070	2.170	2.050	2.170	1.962	26,600
2022-02-28	2.060	2.090	2.060	2.090	1.890	1,400
2022-02-25	2.030	2.090	2.030	2.090	1.890	15,900
2022-02-24	1.970	2.020	1.790	2.020	1.827	45,300
2022-02-23	2.080	2.080	1.960	2.000	1.809	37,400
2022-02-22	2.100	2.120	2.050	2.080	1.881	5,200
2022-02-18	2.130	2.130	2.110	2.110	1.908	3,400
2022-02-17	2.110	2.140	2.110	2.140	1.935	5,000
2022-02-16	2.130	2.140	2.110	2.130	1.926	10,900
2022-02-15	2.140	2.140	2.140	2.140	1.935	4,200
2022-02-14	2.140	2.140	2.120	2.120	1.917	400
2022-02-11	2.160	2.160	2.150	2.150	1.944	25,800
2022-02-10	2.120	2.150	2.120	2.150	1.944	42,100
2022-02-09	2.120	2.150	2.120	2.140	1.935	23,400
2022-02-08	2.110	2.120	2.110	2.120	1.917	1,600
2022-02-07	2.150	2.150	2.050	2.120	1.917	23,900
2022-02-04	2.150	2.150	2.120	2.150	1.944	44,500
2022-02-03	2.100	2.150	2.100	2.150	1.944	104,300
2022-02-02	2.110	2.150	2.090	2.130	1.926	90,300
2022-02-01	2.100	2.140	2.100	2.110	1.908	16,600
2022-01-31	2.100	2.130	2.070	2.110	1.908	10,400
2022-01-28	2.090	2.140	2.080	2.110	1.908	10,100
2022-01-27	2.090	2.100	2.080	2.090	1.890	7,400
2022-01-26	2.120	2.120	2.080	2.080	1.881	25,500
2022-01-25	2.080	2.100	2.070	2.100	1.899	5,400
2022-01-24	2.100	2.110	2.070	2.100	1.899	65,400
2022-01-21	2.120	2.120	2.100	2.120	1.917	62,300
2022-01-20	2.100	2.150	2.100	2.120	1.917	67,000
2022-01-19	2.110	2.140	2.090	2.090	1.890	48,200
2022-01-18	2.150	2.150	2.100	2.110	1.908	21,900
2022-01-17	2.140	2.150	2.130	2.150	1.944	51,800
2022-01-14	2.120	2.130	2.100	2.130	1.926	34,600
2022-01-13	2.200	2.200	2.110	2.120	1.917	82,000
2022-01-12	2.090	2.220	2.080	2.200	1.990	186,500
2022-01-11	2.090	2.100	2.070	2.080	1.881	69,300
2022-01-10	2.100	2.100	2.090	2.090	1.890	78,800

← NewerPage 20 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.